HKG:0909 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	2.28	2.34	2.28	2.30	-	0.88%	2,047,000
Apr 15, 2026	2.28	2.34	2.26	2.28	2.28	0.44%	5,092,000
Apr 14, 2026	2.25	2.31	2.24	2.27	2.27	3.18%	4,749,000
Apr 13, 2026	2.24	2.24	2.18	2.20	2.20	-1.35%	3,188,000
Apr 10, 2026	2.25	2.30	2.23	2.23	2.23	-0.45%	5,725,000
Apr 9, 2026	2.32	2.32	2.22	2.24	2.24	-3.45%	6,485,216
Apr 8, 2026	2.20	2.32	2.20	2.32	2.32	7.91%	9,776,000
Apr 2, 2026	2.14	2.15	2.11	2.15	2.15	0.47%	3,780,000
Apr 1, 2026	2.15	2.16	2.10	2.14	2.14	2.39%	9,243,000
Mar 31, 2026	2.13	2.14	2.07	2.09	2.09	-1.42%	6,918,000
Mar 30, 2026	2.10	2.13	2.04	2.12	2.12	-	7,057,000
Mar 27, 2026	2.13	2.16	2.11	2.12	2.12	-0.47%	3,934,000
Mar 26, 2026	2.22	2.23	2.12	2.13	2.13	-3.62%	3,997,000
Mar 25, 2026	2.22	2.26	2.15	2.21	2.21	0.45%	11,695,000
Mar 24, 2026	2.16	2.22	2.11	2.20	2.20	2.80%	11,044,000
Mar 23, 2026	2.28	2.27	2.10	2.14	2.14	-6.96%	16,328,000
Mar 20, 2026	2.32	2.35	2.25	2.30	2.30	0.44%	12,767,000
Mar 19, 2026	2.46	2.46	2.29	2.29	2.29	-8.03%	17,702,000
Mar 18, 2026	2.49	2.53	2.46	2.49	2.49	1.22%	7,285,000
Mar 17, 2026	2.47	2.54	2.45	2.46	2.46	-	5,201,452
Mar 16, 2026	2.44	2.48	2.40	2.46	2.46	0.82%	3,111,000
Mar 13, 2026	2.51	2.50	2.43	2.44	2.44	-2.79%	4,214,000
Mar 12, 2026	2.47	2.54	2.47	2.51	2.51	0.40%	3,266,000
Mar 11, 2026	2.46	2.52	2.46	2.50	2.50	1.63%	5,357,000
Mar 10, 2026	2.44	2.48	2.38	2.46	2.46	1.65%	7,229,000
Mar 9, 2026	2.35	2.42	2.28	2.42	2.42	1.26%	9,004,000
Mar 6, 2026	2.33	2.41	2.32	2.39	2.39	1.70%	5,334,659
Mar 5, 2026	2.38	2.43	2.33	2.35	2.35	-0.84%	4,382,000
Mar 4, 2026	2.30	2.38	2.27	2.37	2.37	1.72%	15,108,000
Mar 3, 2026	2.43	2.46	2.31	2.33	2.33	-4.12%	17,654,000
Mar 2, 2026	2.58	2.58	2.41	2.43	2.43	-6.18%	18,662,000
Feb 27, 2026	2.59	2.65	2.55	2.59	2.59	-	19,867,000
Feb 26, 2026	2.66	2.66	2.58	2.59	2.59	-1.52%	9,199,000
Feb 25, 2026	2.70	2.74	2.61	2.63	2.63	-2.59%	13,837,000
Feb 24, 2026	2.79	2.79	2.68	2.70	2.70	-4.93%	11,479,000
Feb 23, 2026	2.84	2.87	2.78	2.84	2.84	2.90%	2,001,000
Feb 20, 2026	2.82	2.82	2.70	2.76	2.76	-2.13%	1,934,968
Feb 16, 2026	2.73	2.82	2.72	2.82	2.82	2.55%	1,072,000
Feb 13, 2026	2.77	2.77	2.69	2.75	2.75	-1.43%	8,475,400
Feb 12, 2026	2.85	2.85	2.75	2.79	2.79	-1.76%	6,150,000
Feb 11, 2026	2.84	2.88	2.82	2.84	2.84	0.35%	4,857,850
Feb 10, 2026	2.94	3.00	2.80	2.83	2.83	-0.70%	17,470,000
Feb 9, 2026	2.84	2.89	2.82	2.85	2.85	1.79%	8,935,000
Feb 6, 2026	2.93	2.93	2.80	2.80	2.80	-5.72%	13,588,000
Feb 5, 2026	2.99	2.99	2.90	2.97	2.97	-0.67%	6,525,000
Feb 4, 2026	2.99	3.00	2.87	2.99	2.99	-0.33%	15,101,000
Feb 3, 2026	3.07	3.08	2.96	3.00	3.00	-1.32%	8,346,000
Feb 2, 2026	3.11	3.13	2.99	3.04	3.04	-2.88%	10,133,000
Jan 30, 2026	3.26	3.26	3.11	3.13	3.13	-4.57%	10,627,000
Jan 29, 2026	3.13	3.38	3.05	3.28	3.28	5.13%	17,150,000