HKG:0954 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 18, 2026	0.32	0.32	0.32	0.32	0.32	-5.88%	20,000
May 15, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 14, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 13, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	220,000
May 12, 2026	0.34	0.34	0.33	0.33	0.33	1.54%	52,000
May 11, 2026	0.33	0.33	0.33	0.33	0.33	-	-
May 8, 2026	0.32	0.33	0.32	0.33	0.33	-	44,000
May 7, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	52,000
May 6, 2026	0.33	0.35	0.32	0.32	0.32	-	52,000
May 5, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 4, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 30, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 29, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	148,000
Apr 28, 2026	0.31	0.31	0.31	0.32	0.32	-3.08%	24,000
Apr 27, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 24, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 23, 2026	0.33	0.34	0.32	0.33	0.33	1.56%	220,000
Apr 22, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	200,000
Apr 21, 2026	0.35	0.36	0.32	0.33	0.33	-1.52%	68,000
Apr 20, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 17, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 16, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 15, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 14, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 13, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	80,000
Apr 10, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	64,000
Apr 9, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	104,000
Apr 8, 2026	0.35	0.35	0.35	0.35	0.35	-	44,000
Apr 2, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	84,000
Apr 1, 2026	0.35	0.36	0.35	0.35	0.35	-	108,000
Mar 31, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	1,992,000
Mar 30, 2026	0.35	0.35	0.35	0.35	0.35	-	-
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	-	-