HKG:0894 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	5.62	5.90	4.74	4.80	-	-14.29%	13,304,000
Jun 17, 2026	5.75	5.98	5.36	5.60	5.60	-2.27%	13,890,000
Jun 16, 2026	5.90	6.16	5.10	5.73	5.73	1.60%	17,173,300
Jun 15, 2026	5.49	6.50	5.34	5.64	5.64	12.13%	26,545,300
Jun 12, 2026	7.18	7.20	4.71	5.03	5.03	-22.02%	36,036,800
Jun 11, 2026	7.20	7.89	6.10	6.45	6.45	-10.54%	21,712,514
Jun 10, 2026	7.96	8.28	7.01	7.21	7.21	-12.07%	17,712,300
Jun 9, 2026	6.09	8.50	6.00	8.20	8.20	32.69%	41,503,768
Jun 8, 2026	6.38	6.92	5.86	6.18	6.18	-12.09%	24,855,070
Jun 5, 2026	7.50	8.58	5.51	7.03	7.03	-4.22%	51,034,848
Jun 4, 2026	5.42	7.73	5.09	7.34	7.34	36.43%	43,144,153
Jun 3, 2026	4.25	5.88	4.25	5.38	5.38	32.19%	40,442,250
Jun 2, 2026	4.41	4.89	3.90	4.07	4.07	-5.79%	20,691,000
Jun 1, 2026	3.92	5.80	3.92	4.32	4.32	26.69%	53,813,108
May 29, 2026	3.70	4.49	3.02	3.41	3.41	-9.79%	35,372,000
May 28, 2026	2.25	4.29	2.25	3.78	3.78	75.81%	86,227,954
May 27, 2026	1.68	2.24	1.63	2.15	2.15	36.08%	47,980,000
May 26, 2026	1.71	1.98	1.54	1.58	1.58	-16.84%	34,638,000
May 22, 2026	1.39	1.98	1.26	1.90	1.90	34.75%	40,554,000
May 21, 2026	1.42	1.53	1.36	1.41	1.41	0.71%	5,418,000
May 20, 2026	1.63	1.65	1.33	1.40	1.40	-15.15%	10,991,333
May 19, 2026	1.30	1.70	1.26	1.65	1.65	26.92%	27,428,000
May 18, 2026	1.29	1.36	1.17	1.30	1.30	5.69%	9,726,000
May 15, 2026	1.02	1.30	0.99	1.23	1.23	23.00%	16,558,000
May 14, 2026	0.95	1.05	0.94	1.00	1.00	3.09%	3,970,000
May 13, 2026	0.93	0.99	0.91	0.97	0.97	4.30%	2,370,000
May 12, 2026	0.97	1.00	0.91	0.93	0.93	-2.11%	2,946,000
May 11, 2026	0.85	1.00	0.83	0.95	0.95	13.10%	7,180,000
May 8, 2026	0.79	0.84	0.78	0.84	0.84	3.70%	380,000
May 7, 2026	0.81	0.81	0.79	0.81	0.81	-1.22%	174,000
May 6, 2026	0.84	0.85	0.77	0.82	0.82	-	369,795
May 5, 2026	0.80	0.88	0.76	0.82	0.82	3.80%	1,120,000
May 4, 2026	0.77	0.79	0.76	0.79	0.79	2.60%	288,000
Apr 30, 2026	0.78	0.78	0.76	0.77	0.77	-	110,000
Apr 29, 2026	0.77	0.78	0.75	0.77	0.77	-	142,000
Apr 28, 2026	0.78	0.78	0.76	0.77	0.77	-2.53%	60,000
Apr 27, 2026	0.75	0.79	0.75	0.79	0.79	2.60%	300,000
Apr 24, 2026	0.77	0.77	0.77	0.77	0.77	-	2,000
Apr 23, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Apr 22, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	100,000
Apr 21, 2026	0.78	0.78	0.77	0.78	0.78	-1.27%	168,000
Apr 20, 2026	0.78	0.79	0.78	0.79	0.79	-	112,000
Apr 17, 2026	0.77	0.79	0.77	0.79	0.79	-	118,000
Apr 16, 2026	0.78	0.79	0.78	0.79	0.79	-	62,000
Apr 15, 2026	0.76	0.79	0.75	0.79	0.79	1.28%	222,000
Apr 14, 2026	0.78	0.78	0.77	0.78	0.78	-	76,000
Apr 13, 2026	0.76	0.77	0.76	0.78	0.78	-	46,000
Apr 10, 2026	0.79	0.79	0.74	0.78	0.78	-2.50%	1,426,000
Apr 9, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	10,000
Apr 8, 2026	0.79	0.81	0.79	0.81	0.81	1.25%	536,000