HKG:0619 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.43	0.44	0.39	0.39	0.39	-8.24%	175,000
May 14, 2026	0.42	0.46	0.41	0.43	0.43	7.59%	796,000
May 13, 2026	0.39	0.42	0.39	0.40	0.40	2.60%	360,000
May 12, 2026	0.37	0.39	0.36	0.39	0.39	5.48%	315,500
May 11, 2026	0.34	0.37	0.34	0.37	0.37	7.35%	102,000
May 8, 2026	0.31	0.35	0.30	0.34	0.34	9.68%	134,000
May 7, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	6,000
May 6, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 5, 2026	0.30	0.32	0.30	0.32	0.32	-8.57%	3,200
May 4, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 30, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	108,000
Apr 29, 2026	0.32	0.35	0.31	0.35	0.35	16.95%	167,000
Apr 28, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 27, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	40,000
Apr 24, 2026	0.30	0.30	0.30	0.30	0.30	-	111,000
Apr 23, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	70,000
Apr 22, 2026	0.31	0.31	0.31	0.31	0.31	-	6,000
Apr 21, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 20, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	34,000
Apr 17, 2026	0.30	0.32	0.30	0.31	0.31	-12.86%	128,000
Apr 16, 2026	0.31	0.35	0.30	0.35	0.35	18.64%	270,340
Apr 15, 2026	0.29	0.30	0.29	0.30	0.30	-3.28%	20,000
Apr 14, 2026	0.31	0.31	0.31	0.31	0.31	5.17%	13,000
Apr 13, 2026	0.29	0.30	0.29	0.29	0.29	3.57%	42,000
Apr 10, 2026	0.27	0.28	0.27	0.28	0.28	-5.08%	13,000
Apr 9, 2026	0.29	0.30	0.29	0.30	0.30	-	36,000
Apr 8, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 2, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 1, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 31, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 30, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	4,000
Mar 27, 2026	0.29	0.29	0.29	0.29	0.29	-	8,000
Mar 26, 2026	0.30	0.30	0.29	0.29	0.29	-9.38%	24,000
Mar 25, 2026	0.30	0.32	0.30	0.32	0.32	8.47%	72,000
Mar 24, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	40,000
Mar 23, 2026	0.34	0.34	0.29	0.29	0.29	-12.12%	176,000
Mar 20, 2026	0.33	0.33	0.33	0.33	0.33	-	18,000
Mar 19, 2026	0.33	0.33	0.33	0.33	0.33	-	26,000
Mar 18, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 17, 2026	0.32	0.33	0.32	0.33	0.33	-1.49%	4,000
Mar 16, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 13, 2026	0.34	0.34	0.31	0.34	0.34	-4.29%	64,000
Mar 12, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 11, 2026	0.34	0.36	0.34	0.35	0.35	4.48%	54,000
Mar 10, 2026	0.35	0.35	0.33	0.34	0.34	-6.94%	208,960
Mar 9, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 6, 2026	0.33	0.36	0.33	0.36	0.36	9.09%	56,000
Mar 5, 2026	0.34	0.34	0.33	0.33	0.33	-9.59%	50,000
Mar 4, 2026	0.34	0.37	0.34	0.37	0.37	-1.35%	16,000
Mar 3, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	36,000