HKG:0838 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.87	0.89	0.86	0.87	0.87	-1.14%	1,488,000
May 14, 2026	0.85	0.89	0.84	0.88	0.88	2.33%	3,382,000
May 13, 2026	0.87	0.87	0.83	0.86	0.86	-1.15%	2,010,000
May 12, 2026	0.86	0.87	0.85	0.87	0.87	1.16%	4,142,000
May 11, 2026	0.86	0.87	0.85	0.86	0.86	1.18%	1,772,000
May 8, 2026	0.81	0.86	0.81	0.85	0.85	4.94%	6,646,000
May 7, 2026	0.77	0.82	0.77	0.81	0.81	5.19%	3,726,000
May 6, 2026	0.77	0.78	0.77	0.77	0.77	-1.28%	44,000
May 5, 2026	0.77	0.78	0.76	0.78	0.78	2.63%	772,000
May 4, 2026	0.76	0.78	0.75	0.76	0.76	1.33%	2,068,000
Apr 30, 2026	0.78	0.78	0.74	0.75	0.75	-3.85%	3,170,000
Apr 29, 2026	0.78	0.78	0.76	0.78	0.78	1.30%	752,000
Apr 28, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	1,936,000
Apr 27, 2026	0.78	0.79	0.78	0.78	0.78	-	828,000
Apr 24, 2026	0.78	0.78	0.77	0.78	0.78	-	690,043
Apr 23, 2026	0.77	0.79	0.77	0.78	0.78	-	1,866,000
Apr 22, 2026	0.78	0.79	0.77	0.78	0.78	-	1,346,000
Apr 21, 2026	0.80	0.82	0.78	0.78	0.78	-2.50%	3,604,000
Apr 20, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	2,836,000
Apr 17, 2026	0.79	0.81	0.78	0.79	0.79	-2.47%	2,858,000
Apr 16, 2026	0.79	0.81	0.78	0.81	0.81	5.19%	10,260,000
Apr 15, 2026	0.83	0.83	0.77	0.77	0.77	-7.23%	13,462,000
Apr 14, 2026	0.82	0.83	0.81	0.83	0.83	-	614,000
Apr 13, 2026	0.81	0.83	0.80	0.83	0.83	1.22%	1,110,000
Apr 10, 2026	0.81	0.83	0.80	0.82	0.82	-1.20%	514,000
Apr 9, 2026	0.79	0.83	0.79	0.83	0.83	2.47%	1,878,000
Apr 8, 2026	0.80	0.85	0.79	0.81	0.81	1.25%	3,182,000
Apr 2, 2026	0.80	0.81	0.78	0.80	0.80	-	408,000
Apr 1, 2026	0.77	0.81	0.73	0.80	0.80	5.26%	5,996,000
Mar 31, 2026	0.76	0.78	0.75	0.76	0.76	-2.56%	1,146,000
Mar 30, 2026	0.80	0.80	0.77	0.78	0.78	-3.70%	2,162,000
Mar 27, 2026	0.81	0.82	0.79	0.81	0.81	-	1,246,000
Mar 26, 2026	0.77	0.81	0.75	0.81	0.81	5.19%	7,514,000
Mar 25, 2026	0.77	0.78	0.75	0.77	0.77	2.67%	2,760,000
Mar 24, 2026	0.75	0.76	0.74	0.75	0.75	1.35%	2,642,000
Mar 23, 2026	0.78	0.78	0.73	0.74	0.74	-5.13%	3,554,000
Mar 20, 2026	0.80	0.80	0.78	0.78	0.78	-3.70%	1,260,000
Mar 19, 2026	0.82	0.82	0.79	0.81	0.81	-2.41%	754,000
Mar 18, 2026	0.79	0.84	0.78	0.83	0.83	5.06%	3,368,000
Mar 17, 2026	0.82	0.82	0.79	0.79	0.79	-3.66%	2,664,000
Mar 16, 2026	0.81	0.82	0.80	0.82	0.82	-	642,000
Mar 13, 2026	0.82	0.82	0.80	0.82	0.82	-	396,000
Mar 12, 2026	0.81	0.83	0.80	0.82	0.82	1.23%	954,000
Mar 11, 2026	0.83	0.84	0.80	0.81	0.81	-2.41%	1,694,000
Mar 10, 2026	0.83	0.85	0.82	0.83	0.83	-	1,504,000
Mar 9, 2026	0.82	0.85	0.80	0.83	0.83	1.22%	696,000
Mar 6, 2026	0.84	0.85	0.81	0.82	0.82	-3.53%	5,808,000
Mar 5, 2026	0.84	0.86	0.83	0.85	0.85	1.19%	1,024,000
Mar 4, 2026	0.85	0.86	0.83	0.84	0.84	-2.33%	2,296,000
Mar 3, 2026	0.87	0.87	0.86	0.86	0.86	-3.37%	2,400,000