Hongkong Chinese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.49	0.49	0.45	0.45	0.45	-6.25%	1,072,736
Jun 17, 2026	0.49	0.49	0.48	0.48	0.48	1.05%	492,000
Jun 16, 2026	0.48	0.48	0.48	0.48	0.48	-	218,000
Jun 15, 2026	0.48	0.48	0.48	0.48	0.48	-	80,000
Jun 12, 2026	0.48	0.48	0.48	0.48	0.48	-	179,173
Jun 11, 2026	0.48	0.49	0.47	0.48	0.48	-2.06%	963,906
Jun 10, 2026	0.50	0.50	0.48	0.49	0.49	-2.02%	894,000
Jun 9, 2026	0.47	0.50	0.47	0.50	0.50	7.61%	1,417,155
Jun 8, 2026	0.48	0.48	0.46	0.46	0.46	-6.12%	1,202,270
Jun 5, 2026	0.53	0.53	0.49	0.49	0.49	-5.77%	1,003,519
Jun 4, 2026	0.51	0.52	0.50	0.52	0.52	-	1,363,120
Jun 3, 2026	0.46	0.53	0.46	0.52	0.52	14.29%	5,371,664
Jun 2, 2026	0.48	0.48	0.46	0.46	0.46	-5.21%	801,660
Jun 1, 2026	0.40	0.48	0.40	0.48	0.48	17.07%	4,297,635
May 29, 2026	0.39	0.41	0.37	0.41	0.41	5.13%	1,512,000
May 28, 2026	0.40	0.40	0.39	0.39	0.39	1.30%	172,680
May 27, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	1,466,000
May 26, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	479,670
May 22, 2026	0.40	0.42	0.40	0.41	0.41	1.23%	834,538
May 21, 2026	0.42	0.42	0.41	0.41	0.41	-4.71%	686,000
May 20, 2026	0.43	0.46	0.43	0.43	0.43	1.19%	3,374,000
May 19, 2026	0.40	0.43	0.40	0.42	0.42	5.00%	1,114,100
May 18, 2026	0.39	0.40	0.39	0.40	0.40	-	664,853
May 15, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	794,000
May 14, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	545,521
May 13, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	644,847
May 12, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	1,232,000
May 11, 2026	0.37	0.41	0.37	0.41	0.41	6.58%	2,184,538
May 8, 2026	0.37	0.38	0.36	0.38	0.38	1.33%	1,576,400
May 7, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	728,557
May 6, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	3,031,732
May 5, 2026	0.34	0.40	0.34	0.40	0.40	17.65%	7,237,476
May 4, 2026	0.34	0.34	0.32	0.34	0.34	4.62%	2,282,891
Apr 30, 2026	0.33	0.33	0.32	0.33	0.33	-2.99%	1,002,000
Apr 29, 2026	0.32	0.35	0.32	0.34	0.34	4.69%	3,848,115
Apr 28, 2026	0.32	0.37	0.32	0.32	0.32	1.59%	12,533,693
Apr 27, 2026	0.25	0.34	0.25	0.32	0.32	27.53%	14,569,345
Apr 24, 2026	0.25	0.25	0.25	0.25	0.25	-	47,710
Apr 23, 2026	0.25	0.25	0.25	0.25	0.25	-	128,000
Apr 22, 2026	0.24	0.25	0.24	0.25	0.25	0.41%	223,570
Apr 21, 2026	0.25	0.25	0.24	0.25	0.25	-0.81%	135,154
Apr 20, 2026	0.25	0.25	0.25	0.25	0.25	0.81%	156,000
Apr 17, 2026	0.25	0.25	0.24	0.25	0.25	1.65%	282,000
Apr 16, 2026	0.24	0.24	0.24	0.24	0.24	0.41%	343,577
Apr 15, 2026	0.25	0.25	0.24	0.24	0.24	-1.63%	208,423
Apr 14, 2026	0.24	0.25	0.24	0.25	0.25	1.66%	1,003,288
Apr 13, 2026	0.24	0.24	0.24	0.24	0.24	-0.41%	111,269
Apr 10, 2026	0.25	0.25	0.24	0.24	0.24	-	803,500
Apr 9, 2026	0.25	0.25	0.24	0.24	0.24	-1.22%	70,000
Apr 8, 2026	0.24	0.25	0.24	0.25	0.25	1.66%	320,200