HKG:0639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.78	2.93	2.73	2.88	2.88	5.88%	38,184,200
May 29, 2026	2.63	2.80	2.63	2.72	2.72	3.82%	36,669,667
May 28, 2026	2.70	2.73	2.62	2.62	2.62	-2.96%	19,184,000
May 27, 2026	2.61	2.72	2.55	2.70	2.70	4.65%	18,800,000
May 26, 2026	2.56	2.62	2.54	2.58	2.58	2.79%	17,579,260
May 22, 2026	2.48	2.55	2.48	2.51	2.51	0.80%	9,027,496
May 21, 2026	2.53	2.54	2.48	2.49	2.49	-0.80%	5,696,843
May 20, 2026	2.55	2.55	2.48	2.51	2.51	-0.79%	8,262,400
May 19, 2026	2.57	2.62	2.51	2.53	2.53	-2.69%	10,012,582
May 18, 2026	2.64	2.64	2.55	2.60	2.60	-1.52%	8,486,000
May 15, 2026	2.60	2.69	2.60	2.64	2.64	3.94%	14,582,133
May 14, 2026	2.57	2.58	2.52	2.54	2.54	-1.17%	6,200,780
May 13, 2026	2.61	2.63	2.56	2.57	2.57	-1.91%	8,247,243
May 12, 2026	2.62	2.65	2.60	2.62	2.62	0.38%	6,626,000
May 11, 2026	2.65	2.67	2.59	2.61	2.61	-2.25%	15,246,300
May 8, 2026	2.67	2.68	2.64	2.67	2.67	0.38%	3,826,216
May 7, 2026	2.74	2.75	2.63	2.66	2.66	-1.85%	12,530,000
May 6, 2026	2.72	2.75	2.63	2.71	2.71	1.88%	9,688,000
May 5, 2026	2.71	2.71	2.65	2.66	2.66	-2.56%	3,460,690
May 4, 2026	2.78	2.78	2.70	2.73	2.73	-1.80%	3,372,733
Apr 30, 2026	2.84	2.84	2.74	2.78	2.78	-2.11%	7,279,241
Apr 29, 2026	2.74	2.86	2.74	2.84	2.84	2.53%	4,921,533
Apr 28, 2026	2.72	2.78	2.69	2.77	2.77	1.47%	11,108,533
Apr 27, 2026	2.70	2.76	2.70	2.73	2.73	-0.36%	3,298,456
Apr 24, 2026	2.75	2.77	2.71	2.74	2.74	0.37%	3,778,000
Apr 23, 2026	2.72	2.75	2.69	2.73	2.73	1.11%	6,049,451
Apr 22, 2026	2.72	2.77	2.69	2.70	2.70	-1.46%	3,206,498
Apr 21, 2026	2.67	2.77	2.67	2.74	2.74	1.86%	4,783,174
Apr 20, 2026	2.69	2.71	2.64	2.69	2.69	-	8,894,000
Apr 17, 2026	2.68	2.70	2.63	2.69	2.69	0.37%	9,279,267
Apr 16, 2026	2.70	2.72	2.66	2.68	2.68	-	8,353,119
Apr 15, 2026	2.69	2.69	2.64	2.68	2.68	0.37%	8,414,464
Apr 14, 2026	2.67	2.72	2.65	2.67	2.67	-	4,683,260
Apr 13, 2026	2.71	2.73	2.64	2.67	2.67	-2.91%	14,742,000
Apr 10, 2026	2.78	2.81	2.71	2.75	2.75	-1.08%	6,896,000
Apr 9, 2026	2.87	2.92	2.76	2.78	2.78	-2.80%	14,918,000
Apr 8, 2026	2.80	2.91	2.77	2.86	2.86	2.14%	10,675,710
Apr 2, 2026	2.75	2.84	2.74	2.80	2.80	2.19%	13,454,000
Apr 1, 2026	2.78	2.82	2.74	2.74	2.74	-1.44%	13,322,200
Mar 31, 2026	2.88	2.88	2.76	2.78	2.78	-3.47%	10,243,450
Mar 30, 2026	3.10	3.11	2.85	2.88	2.88	-8.28%	21,273,490
Mar 27, 2026	3.00	3.17	2.77	3.14	3.14	2.61%	40,669,660
Mar 26, 2026	3.23	3.30	3.03	3.06	3.06	-6.71%	21,488,760
Mar 25, 2026	3.27	3.29	3.23	3.28	3.28	0.31%	6,092,000
Mar 24, 2026	3.23	3.30	3.20	3.27	3.27	0.93%	9,368,000
Mar 23, 2026	3.21	3.33	3.17	3.24	3.24	1.25%	26,947,330
Mar 20, 2026	3.17	3.22	3.14	3.20	3.20	0.95%	7,287,000
Mar 19, 2026	3.23	3.23	3.17	3.17	3.17	-1.25%	7,578,000
Mar 18, 2026	3.23	3.26	3.17	3.21	3.21	-0.31%	5,786,000
Mar 17, 2026	3.24	3.32	3.22	3.22	3.22	-	6,264,000