HKG:0542 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	0.74	0.74	0.70	0.70	0.70	-5.41%	4,036,000
Jun 15, 2026	0.75	0.75	0.71	0.74	0.74	-1.33%	52,000
Jun 12, 2026	0.74	0.75	0.74	0.75	0.75	2.74%	704,000
Jun 11, 2026	0.75	0.75	0.72	0.73	0.73	-3.95%	716,000
Jun 10, 2026	0.76	0.78	0.74	0.76	0.76	-2.56%	712,000
Jun 9, 2026	0.79	0.79	0.77	0.78	0.78	-	628,000
Jun 8, 2026	0.75	0.79	0.73	0.78	0.78	2.63%	632,000
Jun 5, 2026	0.79	0.79	0.76	0.76	0.76	2.70%	696,000
Jun 4, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	656,000
Jun 3, 2026	0.75	0.76	0.73	0.75	0.75	2.74%	612,000
Jun 2, 2026	0.81	0.81	0.72	0.73	0.73	-6.41%	792,000
Jun 1, 2026	0.82	0.82	0.78	0.78	0.78	-2.50%	608,000
May 29, 2026	0.83	0.85	0.78	0.80	0.80	-4.76%	636,000
May 28, 2026	0.88	0.88	0.76	0.84	0.84	-3.45%	764,000
May 27, 2026	0.89	0.89	0.85	0.87	0.87	-1.14%	676,000
May 26, 2026	0.90	0.91	0.88	0.88	0.88	-2.22%	600,000
May 22, 2026	0.90	0.92	0.90	0.90	0.90	2.27%	588,000
May 21, 2026	0.91	0.91	0.86	0.88	0.88	-1.12%	644,000
May 20, 2026	0.90	0.91	0.88	0.89	0.89	-8.25%	624,000
May 19, 2026	0.96	0.97	0.87	0.97	0.97	6.59%	684,000
May 18, 2026	0.91	0.93	0.87	0.91	0.91	-2.15%	568,000
May 15, 2026	1.01	1.01	0.92	0.93	0.93	-	692,000
May 14, 2026	1.04	1.07	0.92	0.93	0.93	-13.08%	664,000
May 13, 2026	0.95	1.07	0.89	1.07	1.07	7.00%	992,000
May 12, 2026	0.89	1.03	0.87	1.00	1.00	9.89%	696,000
May 11, 2026	0.88	0.95	0.81	0.91	0.91	-	652,000
May 8, 2026	0.92	0.92	0.83	0.91	0.91	5.81%	664,000
May 7, 2026	0.90	0.90	0.84	0.86	0.86	-5.49%	620,000
May 6, 2026	0.90	0.97	0.88	0.91	0.91	-	600,000
May 5, 2026	0.90	1.00	0.90	0.91	0.91	1.11%	676,000
May 4, 2026	0.96	0.96	0.85	0.90	0.90	-5.26%	624,000
Apr 30, 2026	0.96	0.98	0.92	0.95	0.95	-1.04%	608,000
Apr 29, 2026	0.97	0.98	0.88	0.96	0.96	-1.03%	716,000
Apr 28, 2026	0.95	1.02	0.89	0.97	0.97	4.30%	780,000
Apr 27, 2026	0.89	1.00	0.86	0.93	0.93	6.90%	672,800
Apr 24, 2026	0.88	0.88	0.81	0.87	0.87	-	869,600
Apr 23, 2026	0.96	0.96	0.83	0.87	0.87	-1.14%	612,443
Apr 22, 2026	0.90	0.90	0.86	0.88	0.88	-3.30%	600,000
Apr 21, 2026	0.96	0.96	0.84	0.91	0.91	-2.15%	800,000
Apr 20, 2026	0.91	0.97	0.88	0.93	0.93	-7.00%	1,144,400
Apr 17, 2026	1.00	1.01	0.91	1.00	1.00	-	756,000
Apr 16, 2026	1.12	1.12	1.00	1.00	1.00	-	48,000
Apr 15, 2026	0.99	1.14	0.99	1.00	1.00	-0.99%	168,000
Apr 14, 2026	1.17	1.17	0.96	1.01	1.01	-13.68%	520,800
Apr 13, 2026	1.28	1.28	1.07	1.17	1.17	-6.40%	652,000
Apr 10, 2026	1.28	1.33	1.22	1.25	1.25	-0.79%	572,000
Apr 9, 2026	1.33	1.34	1.26	1.26	1.26	-3.82%	620,000
Apr 8, 2026	1.35	1.35	1.25	1.31	1.31	-0.76%	616,000
Apr 2, 2026	1.41	1.41	1.25	1.32	1.32	-4.35%	748,000
Apr 1, 2026	1.35	1.40	1.30	1.38	1.38	-2.13%	1,148,000