HKG:0482 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 22, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 21, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 20, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 17, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 16, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 15, 2026	0.61	0.61	0.61	0.61	0.61	-	10,000
Jul 14, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 13, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 10, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 9, 2026	0.61	0.61	0.61	0.61	0.61	7.02%	-
Jul 8, 2026	0.56	0.56	0.56	0.57	0.57	-	10,000
Jul 7, 2026	0.57	0.57	0.57	0.57	0.57	-5.00%	20,000
Jul 6, 2026	0.60	0.60	0.60	0.60	0.60	-13.04%	20,000
Jul 3, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jul 2, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jun 30, 2026	0.72	0.72	0.72	0.69	0.69	16.95%	10,000
Jun 29, 2026	0.57	0.57	0.56	0.59	0.59	-10.61%	20,000
Jun 26, 2026	0.66	0.66	0.66	0.66	0.66	6.45%	-
Jun 25, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Jun 24, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	10,375
Jun 23, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	40,000
Jun 22, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jun 18, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jun 17, 2026	0.64	0.64	0.64	0.64	0.64	-	20,000
Jun 16, 2026	0.67	0.67	0.64	0.64	0.64	-13.51%	240,000
Jun 15, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jun 12, 2026	0.68	0.74	0.68	0.74	0.74	5.71%	110,000
Jun 11, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	20,000
Jun 10, 2026	0.72	0.73	0.72	0.72	0.72	-2.70%	130,000
Jun 9, 2026	0.70	0.74	0.70	0.74	0.74	5.71%	70,000
Jun 8, 2026	0.70	0.70	0.67	0.70	0.70	-	90,000
Jun 5, 2026	0.70	0.70	0.70	0.70	0.70	-	70,000
Jun 4, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	107,000
Jun 3, 2026	0.71	0.71	0.71	0.71	0.71	-	100,000
Jun 2, 2026	0.71	0.71	0.71	0.71	0.71	-5.33%	10,000
Jun 1, 2026	0.72	0.73	0.72	0.75	0.75	-1.32%	30,000
May 29, 2026	0.72	0.74	0.72	0.76	0.76	2.70%	60,000
May 28, 2026	0.77	0.77	0.74	0.74	0.74	-6.33%	60,000
May 27, 2026	0.77	0.84	0.76	0.79	0.79	2.60%	311,120
May 26, 2026	0.74	0.77	0.74	0.77	0.77	2.67%	110,000
May 22, 2026	0.73	0.76	0.64	0.75	0.75	1.35%	110,000
May 21, 2026	0.65	0.78	0.60	0.74	0.74	13.85%	2,041,000
May 20, 2026	0.65	0.69	0.65	0.65	0.65	-	370,000
May 19, 2026	0.69	0.69	0.65	0.65	0.65	-4.41%	180,000
May 18, 2026	0.67	0.69	0.65	0.68	0.68	1.49%	220,000
May 15, 2026	0.71	0.72	0.64	0.67	0.67	-2.90%	277,620
May 14, 2026	0.73	0.73	0.68	0.69	0.69	-5.48%	73,000
May 13, 2026	0.73	0.77	0.73	0.73	0.73	-1.35%	130,000
May 12, 2026	0.79	0.79	0.72	0.74	0.74	-9.76%	490,000