HKG:0931 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	0.45	0.47	0.45	0.46	0.46	2.25%	20,510,500
Nov 26, 2025	0.45	0.45	0.44	0.45	0.45	4.71%	11,344,000
Nov 25, 2025	0.43	0.45	0.43	0.43	0.43	2.41%	10,748,000
Nov 24, 2025	0.43	0.43	0.40	0.42	0.42	-2.35%	13,990,000
Nov 21, 2025	0.44	0.46	0.43	0.43	0.43	-3.41%	12,716,000
Nov 20, 2025	0.44	0.46	0.43	0.44	0.44	2.33%	12,116,000
Nov 19, 2025	0.48	0.48	0.42	0.43	0.43	-7.53%	53,960,200
Nov 18, 2025	0.48	0.50	0.46	0.47	0.47	-1.06%	24,678,000
Nov 17, 2025	0.52	0.58	0.46	0.47	0.47	-14.55%	149,587,000
Nov 14, 2025	0.53	0.56	0.51	0.55	0.55	3.77%	14,438,000
Nov 13, 2025	0.53	0.54	0.51	0.53	0.53	-	10,592,500
Nov 12, 2025	0.52	0.55	0.52	0.53	0.53	1.92%	16,389,000
Nov 11, 2025	0.55	0.56	0.52	0.52	0.52	-5.45%	11,070,000
Nov 10, 2025	0.55	0.59	0.54	0.55	0.55	-	21,817,000