HKG:0902 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	5.53	5.56	5.37	5.48	5.48	-0.72%	34,101,594
Jun 29, 2026	5.39	5.55	5.35	5.52	5.52	2.41%	46,009,000
Jun 26, 2026	5.50	5.60	5.33	5.39	5.39	-2.88%	55,730,070
Jun 25, 2026	5.80	5.80	5.50	5.55	5.55	-3.48%	53,287,491
Jun 24, 2026	6.09	6.09	5.68	5.75	5.75	-4.88%	78,402,340
Jun 23, 2026	6.50	6.60	6.42	6.50	6.05	-0.15%	56,969,680
Jun 22, 2026	6.51	6.63	6.41	6.51	6.05	0.62%	49,749,705
Jun 18, 2026	6.65	6.76	6.45	6.47	6.02	-3.72%	43,675,880
Jun 17, 2026	6.82	6.84	6.63	6.72	6.25	-1.75%	41,503,980
Jun 16, 2026	7.04	7.13	6.78	6.84	6.36	-3.25%	33,204,230
Jun 15, 2026	7.12	7.12	6.99	7.07	6.58	0.14%	20,108,000
Jun 12, 2026	7.00	7.18	7.00	7.06	6.57	0.43%	21,304,000
Jun 11, 2026	7.07	7.16	6.97	7.03	6.54	-1.13%	30,508,680
Jun 10, 2026	7.23	7.25	6.96	7.11	6.61	-1.66%	46,621,560
Jun 9, 2026	7.13	7.32	7.04	7.23	6.72	0.56%	33,664,480
Jun 8, 2026	7.00	7.24	6.90	7.19	6.69	1.27%	71,878,385
Jun 5, 2026	7.22	7.40	7.00	7.10	6.60	-2.61%	91,721,840
Jun 4, 2026	7.46	7.53	7.25	7.29	6.78	-3.57%	50,653,060
Jun 3, 2026	7.52	7.58	7.36	7.56	7.03	0.80%	63,897,550
Jun 2, 2026	7.49	7.59	7.34	7.50	6.98	-	65,256,470
Jun 1, 2026	7.30	7.63	7.10	7.50	6.98	3.16%	101,481,300
May 29, 2026	6.80	7.34	6.71	7.27	6.76	6.91%	144,209,400
May 28, 2026	6.74	6.91	6.68	6.80	6.32	1.80%	57,878,370
May 27, 2026	6.56	6.81	6.54	6.68	6.21	1.21%	29,920,810
May 26, 2026	6.60	6.71	6.48	6.60	6.14	0.76%	23,834,970
May 22, 2026	6.50	6.60	6.47	6.55	6.09	0.77%	30,994,670
May 21, 2026	6.54	6.61	6.46	6.50	6.05	0.31%	21,027,670
May 20, 2026	6.75	6.78	6.45	6.48	6.03	-4.00%	47,450,990
May 19, 2026	6.55	6.81	6.53	6.75	6.28	2.43%	50,066,160
May 18, 2026	6.51	6.64	6.43	6.59	6.13	0.30%	28,242,000
May 15, 2026	6.60	6.64	6.51	6.57	6.11	-0.61%	30,073,850
May 14, 2026	6.89	6.94	6.54	6.61	6.15	-4.06%	65,871,720
May 13, 2026	6.79	6.98	6.77	6.89	6.41	0.73%	48,698,650
May 12, 2026	6.73	6.84	6.66	6.84	6.36	1.18%	56,659,480
May 11, 2026	6.53	6.78	6.53	6.76	6.29	2.74%	48,812,660
May 8, 2026	6.59	6.69	6.46	6.58	6.12	-0.15%	34,938,040
May 7, 2026	6.45	6.70	6.41	6.59	6.13	2.17%	51,666,160
May 6, 2026	6.26	6.48	6.26	6.45	6.00	3.04%	28,752,000
May 5, 2026	6.32	6.32	6.22	6.26	5.82	-0.16%	3,364,995
May 4, 2026	6.35	6.35	6.12	6.27	5.83	0.32%	13,854,390
Apr 30, 2026	6.36	6.43	6.25	6.25	5.81	-2.50%	27,147,110
Apr 29, 2026	6.30	6.47	6.18	6.41	5.96	0.79%	60,520,390
Apr 28, 2026	6.43	6.43	6.26	6.36	5.92	-0.31%	37,220,580
Apr 27, 2026	6.36	6.44	6.32	6.38	5.93	0.31%	41,112,000
Apr 24, 2026	6.34	6.43	6.26	6.36	5.92	0.32%	42,869,780
Apr 23, 2026	6.30	6.39	6.21	6.34	5.90	0.63%	35,163,820
Apr 22, 2026	6.34	6.42	6.27	6.30	5.86	-0.63%	40,460,200
Apr 21, 2026	6.20	6.46	6.18	6.34	5.90	1.60%	61,433,250
Apr 20, 2026	6.19	6.26	6.15	6.24	5.80	0.81%	41,959,200
Apr 17, 2026	6.20	6.25	6.15	6.19	5.76	-0.32%	34,775,590