HKG:0486 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	2.83	2.85	2.73	2.77	2.77	-2.81%	287,000
Nov 3, 2026	2.83	2.90	2.83	2.85	2.85	0.53%	63,000
Nov 2, 2026	2.90	2.91	2.83	2.83	2.83	-2.25%	324,000
Oct 30, 2026	2.95	2.95	2.90	2.90	2.90	-1.86%	71,000
Oct 29, 2026	2.91	2.98	2.91	2.95	2.95	1.37%	96,000
Oct 28, 2026	2.94	2.95	2.91	2.91	2.91	-1.02%	275,000
Oct 27, 2026	2.97	2.97	2.88	2.94	2.94	-0.84%	72,000
Oct 26, 2026	2.99	2.99	2.95	2.97	2.97	-0.84%	114,000
Oct 23, 2026	2.96	3.10	2.86	2.99	2.99	0.84%	399,569
Oct 22, 2026	2.85	3.02	2.85	2.97	2.97	5.89%	1,212,000
Oct 21, 2026	2.80	2.81	2.80	2.80	2.80	0.54%	47,000
Oct 20, 2026	2.80	2.80	2.75	2.79	2.79	-0.18%	256,000
Oct 16, 2026	2.72	2.81	2.72	2.79	2.79	3.33%	295,000
Oct 15, 2026	2.75	2.82	2.70	2.70	2.70	-2.88%	259,000
Oct 14, 2026	2.85	2.85	2.77	2.78	2.78	-2.46%	273,000
Oct 13, 2026	2.82	2.91	2.79	2.85	2.85	0.35%	270,000
Oct 12, 2026	2.75	2.84	2.75	2.84	2.84	3.65%	107,000
Oct 9, 2026	2.71	2.89	2.65	2.74	2.74	-	250,000
Oct 8, 2026	2.74	2.75	2.74	2.74	2.74	0.18%	22,000
Oct 7, 2026	2.73	2.74	2.70	2.74	2.74	-2.15%	272,000
Oct 6, 2026	2.79	2.80	2.73	2.80	2.80	0.90%	290,000
Oct 5, 2026	2.79	2.82	2.77	2.77	2.77	-1.07%	111,000
Oct 2, 2026	2.81	2.84	2.80	2.80	2.80	-2.10%	134,000
Sep 30, 2026	2.86	2.86	2.79	2.86	2.86	-	330,447
Sep 29, 2026	2.85	2.90	2.80	2.86	2.86	0.35%	820,000
Sep 28, 2026	2.95	2.96	2.80	2.85	2.85	-1.72%	453,000
Sep 25, 2026	2.77	2.95	2.77	2.90	2.90	1.40%	163,000
Sep 24, 2026	2.89	2.90	2.86	2.86	2.86	-0.69%	223,000
Sep 23, 2026	2.90	2.95	2.87	2.88	2.88	-0.69%	309,000
Sep 22, 2026	2.92	2.92	2.90	2.90	2.90	-0.17%	214,000
Sep 21, 2026	2.95	2.95	2.90	2.91	2.91	-0.85%	277,166
Sep 18, 2026	2.94	2.94	2.90	2.93	2.93	-	58,000
Sep 17, 2026	3.02	3.02	2.89	2.93	2.93	0.69%	6,310
Sep 16, 2026	2.95	2.95	2.86	2.91	2.91	-1.02%	809,000
Sep 15, 2026	2.94	2.94	2.89	2.94	2.94	0.17%	24,000
Sep 14, 2026	2.88	2.94	2.88	2.94	2.94	-1.51%	26,000
Sep 11, 2026	2.96	3.01	2.92	2.98	2.98	0.17%	351,000
Sep 10, 2026	3.05	3.08	2.97	2.98	2.98	-3.41%	303,000
Sep 9, 2026	3.00	3.09	3.00	3.08	3.08	3.70%	198,000
Sep 8, 2026	3.08	3.08	2.97	2.97	2.97	-1.33%	137,000
Sep 7, 2026	2.96	3.09	2.96	3.01	3.01	1.86%	576,000
Sep 4, 2026	2.91	2.97	2.91	2.96	2.96	1.90%	155,000
Sep 3, 2026	2.90	3.00	2.86	2.90	2.90	1.93%	328,000
Sep 2, 2026	2.88	2.89	2.81	2.85	2.85	-1.56%	335,000
Sep 1, 2026	2.92	3.00	2.88	2.89	2.89	-1.03%	305,000
Aug 31, 2026	2.90	2.96	2.90	2.92	2.92	-1.68%	250,000
Aug 28, 2026	2.99	2.99	2.90	2.97	2.97	-0.34%	743,000
Aug 27, 2026	3.02	3.04	2.97	2.98	2.98	-1.16%	336,000
Aug 26, 2026	3.06	3.10	3.00	3.02	3.02	1.17%	342,000
Aug 25, 2026	3.02	3.10	2.98	2.98	2.98	-2.30%	566,000