HKG:0496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 24, 2026	0.35	0.37	0.35	0.37	0.37	-	6,000
Feb 23, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 20, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 16, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 13, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	-
Feb 12, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	23,000
Feb 11, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	-
Feb 10, 2026	0.35	0.37	0.35	0.36	0.36	-6.58%	145,000
Feb 9, 2026	0.36	0.38	0.36	0.38	0.38	5.56%	58,000
Feb 6, 2026	0.36	0.36	0.36	0.36	0.36	-	105,000
Feb 5, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	-
Feb 4, 2026	0.36	0.37	0.35	0.37	0.37	7.25%	5,000
Feb 3, 2026	0.35	0.36	0.35	0.35	0.35	-4.17%	142,000
Feb 2, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	52,000
Jan 30, 2026	0.38	0.39	0.38	0.38	0.38	-5.06%	155,000