HKG:0931 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.37	0.39	0.35	0.37	0.37	-	9,664,000
Mar 3, 2026	0.37	0.41	0.36	0.37	0.37	1.37%	31,491,000
Mar 2, 2026	0.34	0.37	0.34	0.37	0.37	7.35%	11,514,536
Feb 27, 2026	0.34	0.35	0.33	0.34	0.34	-4.23%	13,330,000
Feb 26, 2026	0.36	0.36	0.34	0.36	0.36	-1.39%	15,398,000
Feb 25, 2026	0.37	0.38	0.36	0.36	0.36	-1.37%	5,159,000
Feb 24, 2026	0.39	0.39	0.37	0.37	0.37	-6.41%	11,036,000
Feb 23, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	5,066,000
Feb 20, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	1,642,000
Feb 16, 2026	0.41	0.41	0.40	0.41	0.41	-	694,500
Feb 13, 2026	0.41	0.41	0.40	0.41	0.41	-3.57%	9,928,000
Feb 12, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	2,488,500
Feb 11, 2026	0.41	0.43	0.41	0.41	0.41	1.23%	6,176,000
Feb 10, 2026	0.42	0.42	0.41	0.41	0.41	-3.57%	8,240,000
Feb 9, 2026	0.45	0.45	0.42	0.42	0.42	-2.33%	6,224,000
Feb 6, 2026	0.43	0.43	0.42	0.43	0.43	-	3,401,500
Feb 5, 2026	0.44	0.44	0.43	0.43	0.43	-3.37%	2,243,500
Feb 4, 2026	0.45	0.45	0.43	0.45	0.45	1.14%	4,872,000
Feb 3, 2026	0.42	0.45	0.42	0.44	0.44	6.02%	8,702,000
Feb 2, 2026	0.44	0.44	0.41	0.42	0.42	-5.68%	12,747,500
Jan 30, 2026	0.45	0.45	0.43	0.44	0.44	-3.30%	6,718,000
Jan 29, 2026	0.46	0.47	0.45	0.46	0.46	-2.15%	7,403,500
Jan 28, 2026	0.45	0.47	0.44	0.47	0.47	3.33%	5,463,500
Jan 27, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	6,367,000
Jan 26, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	6,245,500
Jan 23, 2026	0.45	0.45	0.44	0.45	0.45	-	3,996,000
Jan 22, 2026	0.46	0.46	0.44	0.45	0.45	-	2,150,500
Jan 21, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	6,570,000
Jan 20, 2026	0.45	0.46	0.44	0.46	0.46	2.22%	10,741,000
Jan 19, 2026	0.44	0.45	0.43	0.45	0.45	1.12%	11,176,000
Jan 16, 2026	0.46	0.47	0.44	0.45	0.45	-2.20%	12,778,000
Jan 15, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	17,141,000
Jan 14, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	12,796,000
Jan 13, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	8,158,000
Jan 12, 2026	0.48	0.50	0.47	0.48	0.48	-2.06%	8,980,000
Jan 9, 2026	0.53	0.53	0.48	0.49	0.49	-3.00%	18,546,610
Jan 8, 2026	0.47	0.50	0.47	0.50	0.50	4.17%	11,737,000
Jan 7, 2026	0.48	0.48	0.47	0.48	0.48	1.05%	7,592,500
Jan 6, 2026	0.48	0.49	0.47	0.48	0.48	-1.04%	12,936,000
Jan 5, 2026	0.50	0.51	0.48	0.48	0.48	-1.03%	13,431,000
Jan 2, 2026	0.48	0.50	0.48	0.49	0.49	1.04%	10,112,000
Dec 31, 2025	0.49	0.50	0.48	0.48	0.48	-2.04%	3,962,000
Dec 30, 2025	0.48	0.49	0.46	0.49	0.49	-1.01%	28,167,500
Dec 29, 2025	0.56	0.56	0.49	0.50	0.50	-11.61%	52,046,000
Dec 24, 2025	0.53	0.56	0.53	0.56	0.56	5.66%	10,540,220
Dec 23, 2025	0.54	0.54	0.51	0.53	0.53	-1.85%	13,208,520
Dec 22, 2025	0.55	0.56	0.54	0.54	0.54	-	6,183,500
Dec 19, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	2,239,000
Dec 18, 2025	0.54	0.55	0.53	0.55	0.55	-	2,880,000
Dec 17, 2025	0.54	0.55	0.53	0.55	0.55	3.77%	3,842,000