HKG:0931 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.42	0.42	0.41	0.41	0.41	-3.57%	10,359,500
May 7, 2026	0.43	0.44	0.42	0.42	0.42	-1.18%	7,786,143
May 6, 2026	0.45	0.45	0.43	0.43	0.43	-4.49%	6,937,220
May 5, 2026	0.47	0.47	0.44	0.45	0.45	-1.11%	1,210,500
May 4, 2026	0.47	0.47	0.44	0.45	0.45	1.12%	5,324,020
Apr 30, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	5,863,000
Apr 29, 2026	0.47	0.47	0.44	0.44	0.44	1.15%	4,583,500
Apr 28, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	3,406,000
Apr 27, 2026	0.46	0.46	0.44	0.45	0.45	-2.20%	8,346,000
Apr 24, 2026	0.50	0.50	0.46	0.46	0.46	-6.19%	21,148,000
Apr 23, 2026	0.48	0.50	0.47	0.49	0.49	1.04%	37,720,143
Apr 22, 2026	0.42	0.49	0.42	0.48	0.48	15.66%	75,276,500
Apr 21, 2026	0.56	0.60	0.40	0.42	0.42	5.06%	102,153,300
Apr 17, 2026	0.36	0.43	0.36	0.40	0.40	12.86%	52,402,000
Apr 16, 2026	0.34	0.36	0.34	0.35	0.35	2.94%	8,015,500
Apr 15, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	5,204,500
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