HKG:0524 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.46	0.46	0.46	0.46	-	-3.16%	65,000
Mar 6, 2026	0.49	0.50	0.46	0.48	0.48	-5.00%	302,750
Mar 5, 2026	0.51	0.51	0.42	0.50	0.50	11.11%	629,500
Mar 4, 2026	0.47	0.47	0.42	0.45	0.45	7.14%	202,000
Mar 3, 2026	0.37	0.42	0.37	0.42	0.42	16.67%	593,000
Mar 2, 2026	0.33	0.36	0.33	0.36	0.36	-	259,500
Feb 27, 2026	0.36	0.36	0.36	0.36	0.36	5.88%	260,000
Feb 26, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 25, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 24, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 23, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 20, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 16, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 13, 2026	0.35	0.35	0.34	0.34	0.34	-	300,068
Feb 12, 2026	0.35	0.36	0.34	0.34	0.34	-	525,750
Feb 11, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	165,000
Feb 10, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 9, 2026	0.33	0.33	0.33	0.33	0.33	-	1,160
Feb 6, 2026	0.33	0.33	0.33	0.33	0.33	-	5,749
Feb 5, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 4, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 3, 2026	0.33	0.33	0.33	0.33	0.33	-	60
Feb 2, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 30, 2026	0.30	0.33	0.30	0.33	0.33	3.13%	130,000
Jan 29, 2026	0.29	0.33	0.29	0.32	0.32	10.34%	450,000
Jan 28, 2026	0.25	0.29	0.25	0.29	0.29	16.00%	348,000
Jan 27, 2026	0.27	0.27	0.25	0.25	0.25	-3.85%	400,100
Jan 26, 2026	0.26	0.26	0.26	0.26	0.26	-7.14%	50,000
Jan 23, 2026	0.27	0.27	0.27	0.28	0.28	-9.68%	50,000
Jan 22, 2026	0.31	0.31	0.31	0.31	0.31	-	10,000
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 20, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 19, 2026	0.31	0.31	0.31	0.31	0.31	-	80
Jan 16, 2026	0.31	0.31	0.31	0.31	0.31	-	40
Jan 15, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 14, 2026	0.31	0.31	0.31	0.31	0.31	-	1,000
Jan 13, 2026	0.28	0.31	0.28	0.31	0.31	5.08%	142,000
Jan 12, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 9, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	50,000
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 7, 2026	0.30	0.30	0.30	0.30	0.30	-	60
Jan 6, 2026	0.30	0.30	0.30	0.30	0.30	13.21%	100,060
Jan 5, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Jan 2, 2026	0.27	0.27	0.27	0.27	0.27	-	50,000
Dec 31, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Dec 30, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Dec 29, 2025	0.27	0.27	0.27	0.27	0.27	-11.67%	400,000
Dec 24, 2025	0.30	0.30	0.30	0.30	0.30	-	10,225
Dec 23, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 22, 2025	0.30	0.30	0.30	0.30	0.30	-	-