HKG:0931 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.70	0.73	0.67	0.72	0.72	2.86%	34,740,500
Oct 23, 2025	0.60	0.72	0.60	0.70	0.70	14.75%	74,742,034
Oct 22, 2025	0.58	0.62	0.56	0.61	0.61	5.17%	34,494,500
Oct 21, 2025	0.75	0.76	0.50	0.58	0.58	-13.43%	167,221,954
Oct 20, 2025	0.45	0.67	0.45	0.67	0.67	55.81%	103,933,023
Oct 17, 2025	0.44	0.47	0.43	0.43	0.43	-1.15%	34,201,000
Oct 16, 2025	0.44	0.48	0.43	0.44	0.44	2.35%	47,583,007
Oct 15, 2025	0.43	0.44	0.43	0.43	0.43	-	21,445,500
Oct 14, 2025	0.43	0.44	0.43	0.43	0.43	-	13,551,000
Oct 13, 2025	0.41	0.43	0.41	0.43	0.43	1.19%	8,025,000
Oct 10, 2025	0.43	0.43	0.41	0.42	0.42	-2.33%	12,455,000
Oct 9, 2025	0.43	0.44	0.42	0.43	0.43	1.18%	12,354,000
Oct 8, 2025	0.43	0.44	0.42	0.43	0.43	-	8,610,026
Oct 6, 2025	0.44	0.44	0.43	0.43	0.43	-2.30%	10,367,000
Oct 3, 2025	0.43	0.44	0.41	0.44	0.44	2.35%	21,600,930
Oct 2, 2025	0.44	0.44	0.43	0.43	0.43	-2.30%	3,662,000
Sep 30, 2025	0.42	0.44	0.41	0.44	0.44	4.82%	20,532,500
Sep 29, 2025	0.44	0.44	0.41	0.42	0.42	-2.35%	19,203,000
Sep 26, 2025	0.43	0.44	0.43	0.43	0.43	-1.16%	10,076,000
Sep 25, 2025	0.43	0.43	0.42	0.43	0.43	-1.15%	5,479,000
Sep 24, 2025	0.43	0.44	0.41	0.44	0.44	4.82%	17,839,500
Sep 23, 2025	0.43	0.44	0.41	0.42	0.42	-2.35%	27,554,000
Sep 22, 2025	0.40	0.43	0.40	0.43	0.43	7.59%	21,034,500
Sep 19, 2025	0.40	0.40	0.39	0.40	0.40	2.60%	7,466,000
Sep 18, 2025	0.39	0.40	0.38	0.39	0.39	-	3,859,500
Sep 17, 2025	0.39	0.40	0.39	0.39	0.39	1.32%	5,321,000
Sep 16, 2025	0.38	0.40	0.37	0.38	0.38	-	11,975,000
Sep 15, 2025	0.38	0.39	0.36	0.38	0.38	-	8,688,000
Sep 12, 2025	0.40	0.40	0.38	0.38	0.38	-3.80%	5,207,025
Sep 11, 2025	0.39	0.41	0.39	0.40	0.40	-	3,541,000
Sep 10, 2025	0.39	0.41	0.39	0.40	0.40	1.28%	7,911,259
Sep 9, 2025	0.41	0.41	0.39	0.39	0.39	-3.70%	4,571,000
Sep 8, 2025	0.40	0.41	0.40	0.41	0.41	-	4,720,000
Sep 5, 2025	0.40	0.42	0.39	0.41	0.41	3.85%	12,795,500
Sep 4, 2025	0.34	0.44	0.33	0.39	0.39	16.42%	26,234,500
Sep 3, 2025	0.35	0.36	0.33	0.34	0.34	-5.63%	6,277,500
Sep 2, 2025	0.37	0.37	0.35	0.36	0.36	-4.05%	8,507,500
Sep 1, 2025	0.39	0.39	0.37	0.37	0.37	-3.90%	7,398,000
Aug 29, 2025	0.39	0.39	0.38	0.39	0.39	-2.53%	6,910,000
Aug 28, 2025	0.41	0.41	0.38	0.40	0.40	-3.66%	16,462,000
Aug 27, 2025	0.44	0.44	0.41	0.41	0.41	-5.75%	29,905,000
Aug 26, 2025	0.39	0.44	0.39	0.44	0.44	12.99%	25,659,558
Aug 25, 2025	0.38	0.40	0.37	0.39	0.39	2.67%	34,380,500
Aug 22, 2025	0.35	0.39	0.35	0.38	0.38	7.14%	24,858,300
Aug 21, 2025	0.34	0.38	0.34	0.35	0.35	2.94%	39,101,072
Aug 20, 2025	0.33	0.36	0.33	0.34	0.34	6.25%	29,915,000
Aug 19, 2025	0.33	0.36	0.32	0.32	0.32	-3.03%	16,338,000
Aug 18, 2025	0.28	0.35	0.28	0.33	0.33	17.86%	16,118,000
Aug 15, 2025	0.27	0.30	0.26	0.28	0.28	7.69%	28,699,000
Aug 14, 2025	0.27	0.27	0.25	0.26	0.26	-	8,176,000