HKG:0931 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	0.35	0.35	0.34	0.34	-	-1.45%	3,794,500
Apr 14, 2026	0.36	0.37	0.34	0.35	0.35	-2.82%	6,411,500
Apr 13, 2026	0.39	0.39	0.36	0.36	0.36	-4.05%	7,572,000
Apr 10, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	4,115,000
Apr 9, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	2,657,000
Apr 8, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	3,340,000
Apr 2, 2026	0.40	0.40	0.39	0.39	0.39	-	1,522,000
Apr 1, 2026	0.40	0.42	0.39	0.39	0.39	-2.50%	7,441,500
Mar 31, 2026	0.38	0.40	0.38	0.40	0.40	3.90%	14,318,000
Mar 30, 2026	0.39	0.39	0.37	0.39	0.39	-	13,549,500
Mar 27, 2026	0.37	0.39	0.37	0.39	0.39	5.48%	3,933,000
Mar 26, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	2,548,000
Mar 25, 2026	0.40	0.40	0.37	0.38	0.38	-5.06%	20,442,000
Mar 24, 2026	0.40	0.40	0.38	0.40	0.40	-	9,092,000
Mar 23, 2026	0.39	0.42	0.39	0.40	0.40	1.28%	29,914,000
Mar 20, 2026	0.40	0.41	0.39	0.39	0.39	-3.70%	9,111,000
Mar 19, 2026	0.40	0.41	0.39	0.41	0.41	2.53%	17,369,490
Mar 18, 2026	0.41	0.41	0.40	0.40	0.40	-4.82%	10,169,500
Mar 17, 2026	0.40	0.43	0.40	0.42	0.42	3.75%	9,517,000
Mar 16, 2026	0.42	0.42	0.40	0.40	0.40	-1.23%	6,749,000
Mar 13, 2026	0.36	0.43	0.36	0.41	0.41	12.50%	43,468,000
Mar 12, 2026	0.36	0.37	0.36	0.36	0.36	2.86%	8,392,500
Mar 11, 2026	0.35	0.36	0.35	0.35	0.35	-	2,692,000
Mar 10, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	3,648,000
Mar 9, 2026	0.35	0.38	0.35	0.36	0.36	1.43%	7,566,000
Mar 6, 2026	0.35	0.36	0.34	0.35	0.35	-2.78%	4,071,000
Mar 5, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	3,903,000
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