HKG:0839 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	2.63	2.65	2.58	2.59	-	-1.15%	2,027,475
Apr 13, 2026	2.68	2.68	2.60	2.62	2.62	-1.87%	4,917,000
Apr 10, 2026	2.70	2.70	2.66	2.67	2.67	-0.74%	6,451,000
Apr 9, 2026	2.76	2.77	2.68	2.69	2.69	-2.89%	3,771,477
Apr 8, 2026	2.68	2.79	2.68	2.77	2.77	3.75%	6,441,486
Apr 2, 2026	2.70	2.70	2.65	2.67	2.67	-0.74%	3,465,000
Apr 1, 2026	2.69	2.71	2.64	2.69	2.69	1.51%	3,933,000
Mar 31, 2026	2.70	2.73	2.65	2.65	2.65	-2.21%	6,546,434
Mar 30, 2026	2.70	2.74	2.70	2.71	2.71	-1.09%	8,274,000
Mar 27, 2026	2.71	2.77	2.71	2.74	2.74	0.74%	2,330,000
Mar 26, 2026	2.83	2.83	2.72	2.72	2.72	-3.20%	3,356,000
Mar 25, 2026	2.76	2.83	2.76	2.81	2.81	1.81%	4,858,270
Mar 24, 2026	2.68	2.76	2.67	2.76	2.76	3.76%	4,823,000
Mar 23, 2026	2.78	2.78	2.64	2.66	2.66	-4.32%	9,014,666
Mar 20, 2026	2.82	2.85	2.75	2.78	2.78	-1.77%	5,923,000
Mar 19, 2026	2.88	2.89	2.80	2.83	2.83	-2.41%	5,399,000
Mar 18, 2026	2.86	2.92	2.84	2.90	2.90	1.75%	4,725,193
Mar 17, 2026	2.83	2.88	2.78	2.85	2.85	0.71%	6,841,000
Mar 16, 2026	2.80	2.84	2.75	2.83	2.83	1.43%	3,926,000
Mar 13, 2026	2.86	2.86	2.78	2.79	2.79	-2.11%	5,753,338
Mar 12, 2026	2.84	2.87	2.82	2.85	2.85	-	4,224,000
Mar 11, 2026	2.84	2.87	2.83	2.85	2.85	0.71%	6,158,151
Mar 10, 2026	2.83	2.86	2.80	2.83	2.83	0.35%	5,508,373
Mar 9, 2026	2.76	2.83	2.73	2.82	2.82	-	10,532,000
Mar 6, 2026	2.78	2.84	2.77	2.82	2.82	2.17%	4,615,725
Mar 5, 2026	2.80	2.82	2.74	2.76	2.76	-	6,262,000
Mar 4, 2026	2.84	2.85	2.73	2.76	2.76	-2.82%	9,184,000
Mar 3, 2026	2.90	2.98	2.82	2.84	2.84	-2.07%	11,312,000
Mar 2, 2026	2.90	2.92	2.82	2.90	2.90	0.35%	9,572,860
Feb 27, 2026	2.94	2.95	2.87	2.89	2.89	-1.70%	8,156,703
Feb 26, 2026	2.92	2.96	2.92	2.94	2.94	0.34%	4,809,052
Feb 25, 2026	2.94	2.97	2.91	2.93	2.93	-	4,366,000
Feb 24, 2026	2.99	3.01	2.92	2.93	2.93	-2.33%	7,621,867
Feb 23, 2026	2.98	3.03	2.92	3.00	3.00	2.04%	2,858,055
Feb 20, 2026	3.00	3.00	2.92	2.94	2.94	-0.68%	1,484,000
Feb 16, 2026	2.98	2.99	2.92	2.96	2.96	-0.67%	870,000
Feb 13, 2026	2.97	2.98	2.93	2.98	2.98	0.34%	4,081,996
Feb 12, 2026	3.04	3.06	2.97	2.97	2.97	-2.30%	5,852,000
Feb 11, 2026	3.07	3.07	3.01	3.04	3.04	0.33%	4,204,497
Feb 10, 2026	3.11	3.13	3.03	3.03	3.03	-0.98%	3,042,000
Feb 9, 2026	3.03	3.11	3.03	3.06	3.06	1.32%	6,549,491
Feb 6, 2026	2.97	3.03	2.97	3.02	3.02	0.33%	3,927,000
Feb 5, 2026	2.98	3.01	2.95	3.01	3.01	0.67%	3,657,978
Feb 4, 2026	2.95	2.99	2.92	2.99	2.99	-	6,943,518
Feb 3, 2026	3.03	3.06	2.96	2.99	2.99	0.34%	8,373,267
Feb 2, 2026	3.05	3.05	2.96	2.98	2.98	-1.97%	14,591,390
Jan 30, 2026	3.07	3.31	3.01	3.04	3.04	-0.33%	59,804,000
Jan 29, 2026	3.06	3.09	3.01	3.05	3.05	0.99%	7,419,594
Jan 28, 2026	3.01	3.05	3.00	3.02	3.02	-0.33%	3,528,000
Jan 27, 2026	3.02	3.05	2.99	3.03	3.03	0.33%	3,716,000