HKG:0839 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	1.92	1.93	1.85	1.89	1.89	-2.07%	8,672,000
May 27, 2026	1.92	1.94	1.86	1.93	1.93	0.52%	14,294,000
May 26, 2026	2.01	2.01	1.91	1.92	1.92	-4.48%	9,391,000
May 22, 2026	2.01	2.03	1.99	2.01	2.01	-	8,809,000
May 21, 2026	2.01	2.04	1.99	2.01	2.01	-	7,618,168
May 20, 2026	2.00	2.03	1.97	2.01	2.01	0.50%	6,548,929
May 19, 2026	2.02	2.06	1.97	2.00	2.00	-0.50%	9,975,462
May 18, 2026	2.05	2.06	1.96	2.01	2.01	-2.90%	13,030,290
May 15, 2026	2.00	2.09	1.98	2.07	2.07	2.48%	14,226,970
May 14, 2026	2.04	2.06	2.00	2.02	2.02	-	9,239,562
May 13, 2026	2.02	2.06	2.01	2.02	2.02	-	12,807,360
May 12, 2026	2.02	2.05	2.00	2.02	2.02	-0.98%	7,544,248
May 11, 2026	2.05	2.06	2.00	2.04	2.04	-0.49%	10,638,000
May 8, 2026	2.01	2.05	1.99	2.05	2.05	3.02%	13,776,450
May 7, 2026	2.00	2.05	1.98	1.99	1.99	-	12,943,420
May 6, 2026	2.05	2.14	1.98	1.99	1.99	1.02%	20,852,000
May 5, 2026	2.09	2.10	1.91	1.97	1.97	-6.19%	9,968,720
May 4, 2026	2.32	2.32	2.08	2.10	2.10	-9.48%	11,809,000
Apr 30, 2026	2.40	2.42	2.32	2.32	2.32	-4.13%	7,722,000
Apr 29, 2026	2.35	2.44	2.35	2.42	2.42	2.11%	4,280,989
Apr 28, 2026	2.38	2.39	2.35	2.37	2.37	-0.84%	5,224,000
Apr 27, 2026	2.41	2.41	2.38	2.39	2.39	-1.24%	2,640,000
Apr 24, 2026	2.43	2.43	2.37	2.42	2.42	-	5,117,642
Apr 23, 2026	2.50	2.50	2.40	2.42	2.42	-2.42%	5,172,000
Apr 22, 2026	2.50	2.51	2.47	2.48	2.48	-1.98%	4,118,000
Apr 21, 2026	2.48	2.53	2.47	2.53	2.53	2.43%	3,641,090
Apr 20, 2026	2.53	2.54	2.42	2.47	2.47	-2.37%	16,678,000
Apr 17, 2026	2.59	2.59	2.53	2.53	2.53	-1.56%	5,582,000
Apr 16, 2026	2.55	2.59	2.55	2.57	2.57	0.39%	3,478,000
Apr 15, 2026	2.60	2.62	2.56	2.56	2.56	-1.16%	3,610,420
Apr 14, 2026	2.63	2.65	2.56	2.59	2.59	-1.15%	5,579,475
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