HKG:0931 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	0.53	0.53	0.52	0.53	0.53	1.92%	6,944,000
Dec 15, 2025	0.54	0.55	0.52	0.52	0.52	-3.70%	8,558,500
Dec 12, 2025	0.54	0.56	0.52	0.54	0.54	-	11,847,500
Dec 11, 2025	0.52	0.54	0.51	0.54	0.54	1.89%	5,480,000
Dec 10, 2025	0.58	0.58	0.50	0.53	0.53	-5.36%	28,265,500
Dec 9, 2025	0.58	0.59	0.56	0.56	0.56	-1.75%	19,731,000
Dec 8, 2025	0.58	0.61	0.56	0.57	0.57	-1.72%	16,623,000
Dec 5, 2025	0.56	0.60	0.51	0.58	0.58	-1.69%	46,659,000
Dec 4, 2025	0.55	0.61	0.54	0.59	0.59	7.27%	69,278,500
Dec 3, 2025	0.45	0.58	0.44	0.55	0.55	30.95%	335,565,000
Dec 2, 2025	0.48	0.48	0.42	0.42	0.42	-10.64%	43,893,000
Dec 1, 2025	0.47	0.48	0.46	0.47	0.47	1.08%	12,790,000
Nov 28, 2025	0.46	0.47	0.46	0.47	0.47	2.20%	11,679,000