HKG:0954 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 4, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 3, 2026	0.34	0.35	0.33	0.33	0.33	-	260,000
Mar 2, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	60,000
Feb 27, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 26, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	56,000
Feb 25, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 24, 2026	0.32	0.33	0.30	0.33	0.33	-	212,000
Feb 23, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 20, 2026	0.32	0.33	0.31	0.33	0.33	-	120,000
Feb 16, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 13, 2026	0.30	0.33	0.30	0.33	0.33	-	180,000
Feb 12, 2026	0.33	0.33	0.33	0.33	0.33	-	40,000
Feb 11, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 10, 2026	0.31	0.33	0.31	0.33	0.33	6.45%	140,000
Feb 9, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 6, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 5, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 4, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 3, 2026	0.31	0.31	0.31	0.31	0.31	6.90%	1,008,000
Feb 2, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	140,000
Jan 30, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jan 29, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jan 28, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jan 27, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	20,000
Jan 26, 2026	0.30	0.30	0.29	0.29	0.29	-	160,000
Jan 23, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 22, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 21, 2026	0.29	0.29	0.29	0.29	0.29	-	84,000
Jan 20, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 19, 2026	0.28	0.28	0.28	0.29	0.29	-	4,000
Jan 16, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 15, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 14, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 13, 2026	0.28	0.28	0.28	0.29	0.29	-3.39%	8,000
Jan 12, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 9, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 7, 2026	0.29	0.30	0.28	0.30	0.30	3.51%	80,000
Jan 6, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 5, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 2, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Dec 31, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 30, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 29, 2025	0.29	0.29	0.28	0.29	0.29	-	104,000
Dec 24, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	8,000
Dec 23, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	100,000
Dec 22, 2025	0.28	0.30	0.28	0.29	0.29	-	404,000
Dec 19, 2025	0.29	0.29	0.28	0.29	0.29	-	204,000
Dec 18, 2025	0.29	0.29	0.29	0.29	0.29	-	-