HKG:0954 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.35	0.36	0.35	0.35	0.35	1.47%	48,000
Mar 26, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	44,000
Mar 25, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	40,000
Mar 24, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 23, 2026	0.33	0.36	0.33	0.36	0.36	1.43%	120,000
Mar 20, 2026	0.32	0.35	0.32	0.35	0.35	2.94%	60,000
Mar 19, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	88,000
Mar 18, 2026	0.35	0.36	0.34	0.36	0.36	9.09%	128,000
Mar 17, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 16, 2026	0.33	0.33	0.32	0.33	0.33	-	380,000
Mar 13, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 12, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 11, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 10, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 9, 2026	0.33	0.33	0.32	0.33	0.33	-	96,000
Mar 6, 2026	0.33	0.33	0.33	0.33	0.33	-	-
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	-	-