HKG:0542 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.61	0.61	0.30	0.31	0.31	-55.80%	24,132,000
Nov 10, 2026	0.74	0.74	0.66	0.69	0.69	-	9,942,398
Nov 9, 2026	0.74	0.74	0.68	0.69	0.69	-6.76%	792,000
Nov 6, 2026	0.76	0.77	0.67	0.74	0.74	3.50%	5,462,400
Nov 5, 2026	0.74	0.74	0.72	0.72	0.72	-2.05%	576,000
Nov 4, 2026	0.74	0.74	0.70	0.73	0.73	0.69%	712,000
Nov 3, 2026	0.81	0.86	0.71	0.73	0.73	-3.97%	2,152,000
Nov 2, 2026	0.77	0.81	0.76	0.76	0.76	0.67%	596,000
Oct 30, 2026	0.76	0.76	0.75	0.75	0.75	-2.60%	104,000
Oct 29, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Oct 28, 2026	0.79	0.79	0.77	0.77	0.77	-8.33%	72,000
Oct 27, 2026	0.84	0.84	0.84	0.84	0.84	-0.59%	-
Oct 26, 2026	0.86	0.86	0.85	0.85	0.85	-1.17%	588,000
Oct 23, 2026	0.87	0.87	0.72	0.86	0.86	-1.16%	20,000
Oct 22, 2026	0.87	0.87	0.82	0.87	0.87	-1.14%	608,000
Oct 21, 2026	0.90	0.99	0.83	0.88	0.88	2.94%	1,296,000
Oct 20, 2026	0.84	0.85	0.73	0.85	0.85	-	1,436,000
Oct 16, 2026	0.93	0.94	0.80	0.85	0.85	-5.56%	1,324,000
Oct 15, 2026	0.92	0.92	0.85	0.90	0.90	-0.55%	1,272,000
Oct 14, 2026	0.94	0.94	0.91	0.91	0.91	-1.09%	1,112,000
Oct 13, 2026	0.95	0.97	0.83	0.92	0.92	1.67%	3,712,000
Oct 12, 2026	0.90	0.92	0.86	0.90	0.90	11.11%	256,000
Oct 9, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Oct 8, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Oct 7, 2026	0.81	0.81	0.81	0.81	0.81	-2.41%	-
Oct 6, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Oct 5, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Oct 2, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	-
Sep 30, 2026	0.84	0.84	0.84	0.84	0.84	-0.60%	52,000
Sep 29, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Sep 28, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	180,000
Sep 25, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Sep 24, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Sep 23, 2026	0.85	0.85	0.85	0.85	0.85	-0.59%	-
Sep 22, 2026	0.88	0.88	0.85	0.85	0.85	-3.41%	148,000
Sep 21, 2026	0.89	0.89	0.88	0.88	0.88	-	152,000
Sep 18, 2026	0.88	0.88	0.88	0.88	0.88	-	8,000
Sep 17, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Sep 16, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	196,000
Sep 15, 2026	0.90	0.90	0.89	0.89	0.89	-	128,000
Sep 14, 2026	0.89	0.89	0.88	0.89	0.89	-0.56%	256,080
Sep 11, 2026	0.92	0.92	0.85	0.90	0.90	4.07%	164,000
Sep 10, 2026	0.90	0.90	0.86	0.86	0.86	-	322,000
Sep 9, 2026	0.86	0.88	0.86	0.86	0.86	-	208,800
Sep 8, 2026	0.82	0.88	0.81	0.86	0.86	6.83%	339,200
Sep 7, 2026	0.82	0.82	0.81	0.81	0.81	-	216,000
Sep 4, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	204,000
Sep 3, 2026	0.82	0.82	0.81	0.81	0.81	1.25%	88,000
Sep 2, 2026	0.80	0.80	0.80	0.80	0.80	-	24,000
Sep 1, 2026	0.80	0.80	0.80	0.80	0.80	-	20,000