HKG:0821 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	64,000
May 14, 2026	0.28	0.29	0.26	0.29	0.29	-5.00%	920,000
May 13, 2026	0.31	0.32	0.30	0.30	0.30	-4.76%	480,000
May 12, 2026	0.29	0.33	0.28	0.32	0.32	8.62%	536,000
May 11, 2026	0.33	0.34	0.28	0.29	0.29	-12.12%	2,212,000
May 8, 2026	0.23	0.46	0.23	0.33	0.33	43.48%	33,304,000
May 7, 2026	0.22	0.23	0.22	0.23	0.23	-4.17%	184,000
May 6, 2026	0.24	0.24	0.24	0.24	0.24	-	-
May 5, 2026	0.24	0.24	0.24	0.24	0.24	-	40,000
May 4, 2026	0.24	0.24	0.24	0.24	0.24	-1.23%	320,000
Apr 30, 2026	0.24	0.24	0.24	0.24	0.24	-	-
Apr 29, 2026	0.26	0.26	0.24	0.24	0.24	-4.71%	136,000
Apr 28, 2026	0.26	0.26	0.26	0.26	0.26	-	-
Apr 27, 2026	0.26	0.26	0.24	0.26	0.26	-5.56%	168,000
Apr 24, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	264,000
Apr 23, 2026	0.28	0.28	0.26	0.27	0.27	-1.85%	58,800
Apr 22, 2026	0.27	0.27	0.27	0.27	0.27	-	64,000
Apr 21, 2026	0.27	0.28	0.27	0.27	0.27	-1.82%	74,000
Apr 20, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Apr 17, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Apr 16, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Apr 15, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Apr 14, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	8,000
Apr 13, 2026	0.27	0.27	0.26	0.27	0.27	-1.82%	168,000
Apr 10, 2026	0.27	0.34	0.27	0.28	0.28	5.77%	213,600
Apr 9, 2026	0.26	0.26	0.26	0.26	0.26	-	24,000
Apr 8, 2026	0.28	0.28	0.26	0.26	0.26	-	56,000
Apr 2, 2026	0.27	0.27	0.26	0.26	0.26	-10.34%	40,000
Apr 1, 2026	0.29	0.29	0.29	0.29	0.29	-	2,400
Mar 31, 2026	0.28	0.29	0.27	0.29	0.29	-	24,000
Mar 30, 2026	0.30	0.30	0.28	0.29	0.29	-9.38%	352,000
Mar 27, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 26, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 25, 2026	0.32	0.32	0.32	0.32	0.32	-	32,000
Mar 24, 2026	0.32	0.32	0.32	0.32	0.32	6.67%	40,000
Mar 23, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	80,000
Mar 20, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 19, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 18, 2026	0.33	0.33	0.31	0.31	0.31	-	528,000
Mar 17, 2026	0.31	0.31	0.31	0.31	0.31	-	800
Mar 16, 2026	0.31	0.31	0.31	0.31	0.31	-	3,288,000
Mar 13, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	60,800
Mar 12, 2026	0.30	0.30	0.30	0.30	0.30	-4.76%	96,000
Mar 11, 2026	0.32	0.32	0.32	0.32	0.32	3.28%	32,000
Mar 10, 2026	0.30	0.31	0.30	0.31	0.31	-	16,000
Mar 9, 2026	0.32	0.32	0.30	0.31	0.31	-3.17%	1,262,800
Mar 6, 2026	0.36	0.36	0.32	0.32	0.32	-10.00%	2,032,000
Mar 5, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 4, 2026	0.36	0.36	0.35	0.35	0.35	6.06%	8,000
Mar 3, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	16,000