HKG:0954 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.33	0.33	0.33	0.33	0.33	4.84%	36,000
Jun 11, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jun 10, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	64,000
Jun 9, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	52,000
Jun 8, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jun 5, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jun 4, 2026	0.32	0.32	0.32	0.32	0.32	-4.55%	16,000
Jun 3, 2026	0.33	0.33	0.32	0.33	0.33	-	360,000
Jun 2, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	88,000
Jun 1, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 29, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 28, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	124,000
May 27, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	108,000
May 26, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 22, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 21, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 20, 2026	0.32	0.32	0.32	0.32	0.32	-	-
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	-	-