HKG:0496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.31	0.31	0.29	0.31	0.31	-4.69%	8,000
May 11, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	52,000
May 8, 2026	0.33	0.33	0.31	0.33	0.33	-	128,000
May 7, 2026	0.33	0.33	0.33	0.33	0.33	8.20%	13,000
May 6, 2026	0.32	0.33	0.31	0.31	0.31	-6.15%	22,000
May 5, 2026	0.33	0.33	0.33	0.33	0.33	-	-
May 4, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 30, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 29, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 28, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 27, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 24, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 23, 2026	0.33	0.33	0.31	0.33	0.33	-1.52%	251,000
Apr 22, 2026	0.31	0.33	0.31	0.33	0.33	-7.04%	23,000
Apr 21, 2026	0.36	0.36	0.36	0.36	0.36	-	20,000
Apr 20, 2026	0.36	0.36	0.36	0.36	0.36	2.90%	1,000
Apr 17, 2026	0.31	0.35	0.31	0.35	0.35	4.55%	141,000
Apr 16, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 15, 2026	0.35	0.35	0.33	0.33	0.33	3.13%	14,000
Apr 14, 2026	0.33	0.33	0.32	0.32	0.32	-	2,000
Apr 13, 2026	0.32	0.32	0.30	0.32	0.32	3.23%	108,000
Apr 10, 2026	0.30	0.31	0.30	0.31	0.31	-	133,000
Apr 9, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	83,000
Apr 8, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 2, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 1, 2026	0.29	0.32	0.29	0.32	0.32	-1.54%	38,000
Mar 31, 2026	0.33	0.33	0.33	0.33	0.33	6.56%	15,000
Mar 30, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 27, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 26, 2026	0.31	0.31	0.31	0.31	0.31	-	5,000
Mar 25, 2026	0.31	0.31	0.31	0.31	0.31	-	2,000
Mar 24, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 23, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	92,000
Mar 20, 2026	0.31	0.31	0.31	0.31	0.31	-4.62%	36,000
Mar 19, 2026	0.31	0.33	0.31	0.33	0.33	-1.52%	107,000
Mar 18, 2026	0.32	0.33	0.31	0.33	0.33	-1.49%	42,000
Mar 17, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 16, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 13, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 12, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 11, 2026	0.32	0.34	0.32	0.34	0.34	-	32,000
Mar 10, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 9, 2026	0.33	0.33	0.33	0.34	0.34	-	2,200
Mar 6, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 5, 2026	0.34	0.34	0.34	0.34	0.34	-	65,000
Mar 4, 2026	0.32	0.34	0.32	0.34	0.34	-5.63%	12,000
Mar 3, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 2, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 27, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 26, 2026	0.37	0.37	0.37	0.36	0.36	-2.74%	37,000