HKG:0838 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.07	1.07	0.97	0.98	0.98	-8.41%	6,160,000
Jun 4, 2026	1.00	1.09	0.99	1.07	1.07	5.94%	10,600,000
Jun 3, 2026	1.02	1.05	0.97	1.01	1.01	-	9,302,000
Jun 2, 2026	1.02	1.06	0.99	1.01	1.01	-0.98%	9,818,000
Jun 1, 2026	0.92	1.02	0.92	1.02	1.02	10.87%	11,570,000
May 29, 2026	0.88	0.95	0.87	0.92	0.92	5.75%	12,822,000
May 28, 2026	0.81	0.90	0.78	0.87	0.87	7.41%	8,112,000
May 27, 2026	0.84	0.84	0.80	0.81	0.81	-2.41%	1,092,000
May 26, 2026	0.80	0.85	0.80	0.83	0.83	-1.19%	4,334,000
May 22, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	958,000
May 21, 2026	0.85	0.86	0.82	0.83	0.83	-1.30%	1,862,000
May 20, 2026	0.85	0.86	0.84	0.86	0.84	-1.15%	878,000
May 19, 2026	0.86	0.87	0.85	0.87	0.85	-	1,144,000
May 18, 2026	0.86	0.89	0.85	0.87	0.85	-	4,054,000
May 15, 2026	0.87	0.89	0.86	0.87	0.85	-1.14%	1,486,000
May 14, 2026	0.85	0.89	0.84	0.88	0.86	2.33%	3,336,000
May 13, 2026	0.87	0.87	0.83	0.86	0.84	-1.15%	2,008,000
May 12, 2026	0.86	0.87	0.85	0.87	0.85	1.16%	4,140,000
May 11, 2026	0.86	0.87	0.85	0.86	0.84	1.18%	1,770,000
May 8, 2026	0.81	0.86	0.81	0.85	0.83	4.94%	6,646,000
May 7, 2026	0.77	0.82	0.77	0.81	0.79	5.19%	3,726,000
May 6, 2026	0.77	0.78	0.77	0.77	0.75	-1.28%	44,000
May 5, 2026	0.77	0.78	0.76	0.78	0.76	2.63%	770,000
May 4, 2026	0.76	0.78	0.75	0.76	0.74	1.33%	2,068,000
Apr 30, 2026	0.78	0.78	0.74	0.75	0.73	-3.85%	3,170,000
Apr 29, 2026	0.78	0.78	0.76	0.78	0.76	1.30%	750,000
Apr 28, 2026	0.78	0.78	0.76	0.77	0.75	-1.28%	1,934,000
Apr 27, 2026	0.78	0.79	0.78	0.78	0.76	-	828,000
Apr 24, 2026	0.78	0.78	0.77	0.78	0.76	-	690,043
Apr 23, 2026	0.77	0.79	0.77	0.78	0.76	-	1,864,000
Apr 22, 2026	0.78	0.79	0.77	0.78	0.76	-	1,344,000
Apr 21, 2026	0.80	0.82	0.78	0.78	0.76	-2.50%	3,604,000
Apr 20, 2026	0.79	0.80	0.78	0.80	0.78	1.27%	2,836,000
Apr 17, 2026	0.79	0.81	0.78	0.79	0.77	-2.47%	2,826,000
Apr 16, 2026	0.79	0.81	0.78	0.81	0.79	5.19%	10,260,000
Apr 15, 2026	0.83	0.83	0.77	0.77	0.75	-7.23%	13,462,000
Apr 14, 2026	0.82	0.83	0.81	0.83	0.81	-	614,000
Apr 13, 2026	0.81	0.83	0.80	0.83	0.81	1.22%	1,108,000
Apr 10, 2026	0.81	0.83	0.80	0.82	0.80	-1.20%	512,000
Apr 9, 2026	0.79	0.83	0.79	0.83	0.81	2.47%	1,878,000
Apr 8, 2026	0.80	0.85	0.79	0.81	0.79	1.25%	3,176,000
Apr 2, 2026	0.80	0.81	0.78	0.80	0.78	-	406,000
Apr 1, 2026	0.77	0.81	0.73	0.80	0.78	5.26%	5,994,000
Mar 31, 2026	0.76	0.78	0.75	0.76	0.74	-2.56%	1,146,000
Mar 30, 2026	0.80	0.80	0.77	0.78	0.76	-3.70%	2,156,000
Mar 27, 2026	0.81	0.82	0.79	0.81	0.79	-	1,246,000
Mar 26, 2026	0.77	0.81	0.75	0.81	0.79	5.19%	7,508,000
Mar 25, 2026	0.77	0.78	0.75	0.77	0.75	2.67%	2,760,000
Mar 24, 2026	0.75	0.76	0.74	0.75	0.73	1.35%	2,642,000
Mar 23, 2026	0.78	0.78	0.73	0.74	0.72	-5.13%	3,554,000