HKG:0936 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.24	0.24	0.23	0.24	-	2.13%	30,000
Mar 5, 2026	0.25	0.26	0.24	0.24	0.24	-5.62%	850,000
Mar 4, 2026	0.28	0.29	0.25	0.25	0.25	-15.59%	1,230,000
Mar 3, 2026	0.28	0.32	0.28	0.30	0.30	-1.67%	410,000
Mar 2, 2026	0.29	0.30	0.27	0.30	0.30	-1.64%	410,000
Feb 27, 2026	0.30	0.31	0.29	0.31	0.31	-3.17%	250,000
Feb 26, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 25, 2026	0.33	0.34	0.33	0.32	0.32	1.61%	70,000
Feb 24, 2026	0.30	0.33	0.30	0.31	0.31	-	260,000
Feb 23, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	180,000
Feb 20, 2026	0.30	0.32	0.30	0.31	0.31	-1.61%	220,000
Feb 16, 2026	0.30	0.31	0.30	0.31	0.31	-	110,000
Feb 13, 2026	0.31	0.33	0.31	0.31	0.31	1.64%	60,000
Feb 12, 2026	0.32	0.33	0.30	0.31	0.31	-4.69%	1,690,000
Feb 11, 2026	0.34	0.38	0.31	0.32	0.32	-5.88%	2,540,000
Feb 10, 2026	0.36	0.38	0.34	0.34	0.34	-4.23%	350,000
Feb 9, 2026	0.35	0.36	0.35	0.36	0.36	4.41%	210,000
Feb 6, 2026	0.33	0.38	0.33	0.34	0.34	-1.45%	980,000
Feb 5, 2026	0.36	0.39	0.33	0.35	0.35	-6.76%	1,520,000
Feb 4, 2026	0.38	0.40	0.35	0.37	0.37	1.37%	420,000
Feb 3, 2026	0.37	0.39	0.36	0.37	0.37	5.80%	250,000
Feb 2, 2026	0.37	0.39	0.34	0.35	0.35	-5.48%	950,000
Jan 30, 2026	0.36	0.40	0.36	0.37	0.37	-	870,000
Jan 29, 2026	0.35	0.38	0.35	0.37	0.37	2.82%	480,000
Jan 28, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	530,000
Jan 27, 2026	0.36	0.36	0.34	0.35	0.35	-5.41%	490,000
Jan 26, 2026	0.36	0.37	0.36	0.37	0.37	-1.33%	140,000
Jan 23, 2026	0.37	0.38	0.36	0.38	0.38	2.74%	180,000
Jan 22, 2026	0.39	0.40	0.37	0.37	0.37	-	1,160,000
Jan 21, 2026	0.39	0.49	0.37	0.37	0.37	-1.35%	4,640,000
Jan 20, 2026	0.39	0.39	0.36	0.37	0.37	-1.33%	360,000
Jan 19, 2026	0.39	0.41	0.37	0.38	0.38	-3.85%	230,000
Jan 16, 2026	0.36	0.39	0.36	0.39	0.39	-1.27%	70,000
Jan 15, 2026	0.39	0.40	0.37	0.40	0.40	2.60%	300,000
Jan 14, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	180,000
Jan 13, 2026	0.39	0.43	0.39	0.39	0.39	-1.27%	250,000
Jan 12, 2026	0.35	0.40	0.35	0.40	0.40	3.95%	270,000
Jan 9, 2026	0.37	0.38	0.36	0.38	0.38	2.70%	170,000
Jan 8, 2026	0.40	0.40	0.38	0.37	0.37	-2.63%	40,000
Jan 7, 2026	0.37	0.39	0.35	0.38	0.38	-1.30%	240,000
Jan 6, 2026	0.40	0.42	0.37	0.39	0.39	-	430,000
Jan 5, 2026	0.40	0.43	0.36	0.39	0.39	4.05%	1,400,000
Jan 2, 2026	0.33	0.40	0.32	0.37	0.37	12.12%	890,000
Dec 31, 2025	0.36	0.36	0.33	0.33	0.33	-8.33%	260,000
Dec 30, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	-
Dec 29, 2025	0.39	0.39	0.37	0.37	0.37	-5.19%	60,000
Dec 24, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 23, 2025	0.40	0.40	0.40	0.39	0.39	1.32%	10,000
Dec 22, 2025	0.39	0.39	0.37	0.38	0.38	-1.30%	570,000
Dec 19, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	130,000