HKG:0959 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	0.72	0.75	0.65	0.72	0.72	9.09%	2,047,575
Jun 24, 2025	0.67	0.67	0.66	0.66	0.66	-	164,925
Jun 23, 2025	0.66	0.66	0.66	0.66	0.66	-	2,930
Jun 20, 2025	0.65	0.66	0.64	0.66	0.66	-	263,045
Jun 19, 2025	0.64	0.66	0.64	0.66	0.66	-	206,197
Jun 18, 2025	0.65	0.68	0.64	0.66	0.66	-1.49%	230,000
Jun 17, 2025	0.67	0.69	0.63	0.67	0.67	-	393,150
Jun 16, 2025	0.64	0.68	0.64	0.67	0.67	1.52%	508,002
Jun 13, 2025	0.67	0.67	0.60	0.66	0.66	-	701,880
Jun 12, 2025	0.68	0.72	0.63	0.66	0.66	1.54%	470,550
Jun 11, 2025	0.69	0.69	0.62	0.65	0.65	-4.41%	593,240
Jun 10, 2025	0.68	0.70	0.67	0.68	0.68	1.49%	150,075
Jun 9, 2025	0.68	0.68	0.65	0.67	0.67	-	153,360
Jun 6, 2025	0.72	0.72	0.66	0.67	0.67	-1.47%	525,375
Jun 5, 2025	0.69	0.70	0.62	0.68	0.68	-4.23%	1,020,000
Jun 4, 2025	0.73	0.74	0.65	0.71	0.71	-11.25%	1,669,150
Jun 3, 2025	0.80	0.85	0.70	0.80	0.80	-	1,410,100
Jun 2, 2025	0.76	0.80	0.73	0.80	0.80	2.56%	518,220
May 30, 2025	0.83	0.85	0.63	0.78	0.78	-6.02%	2,950,555
May 29, 2025	0.75	0.89	0.75	0.83	0.83	16.90%	4,998,420
May 28, 2025	0.65	0.74	0.63	0.71	0.71	9.23%	2,341,115
May 27, 2025	0.57	0.65	0.57	0.65	0.65	10.17%	1,508,155
May 26, 2025	0.53	0.70	0.53	0.59	0.59	11.32%	1,380,152
May 23, 2025	0.50	0.54	0.49	0.53	0.53	7.07%	1,550,425
May 22, 2025	0.50	0.50	0.48	0.50	0.50	-	263,615
May 21, 2025	0.50	0.50	0.48	0.50	0.50	-	136,851
May 20, 2025	0.50	0.50	0.50	0.50	0.50	-	64,142
May 19, 2025	0.50	0.50	0.48	0.50	0.50	-1.00%	101,135
May 16, 2025	0.49	0.51	0.49	0.50	0.50	4.17%	621,940
May 15, 2025	0.50	0.50	0.46	0.48	0.48	4.35%	310,900
May 14, 2025	0.49	0.49	0.46	0.46	0.46	-5.15%	180,015
May 13, 2025	0.47	0.49	0.45	0.49	0.49	-2.02%	500,000
May 12, 2025	0.52	0.52	0.48	0.50	0.50	-1.00%	1,480,410
May 9, 2025	0.42	0.52	0.40	0.50	0.50	21.95%	940,062
May 8, 2025	0.41	0.41	0.41	0.41	0.41	-	25
May 7, 2025	0.42	0.42	0.40	0.41	0.41	-2.38%	210,185
May 6, 2025	0.45	0.45	0.42	0.42	0.42	-8.70%	160,010
May 2, 2025	0.45	0.46	0.45	0.46	0.46	2.22%	324,005
Apr 30, 2025	0.42	0.45	0.41	0.45	0.45	-	136,000
Apr 29, 2025	0.45	0.45	0.45	0.45	0.45	-	140,010
Apr 28, 2025	0.41	0.45	0.41	0.45	0.45	-4.26%	140,000
Apr 25, 2025	0.46	0.49	0.46	0.47	0.47	6.82%	20,870
Apr 24, 2025	0.41	0.44	0.41	0.44	0.44	-2.22%	110,000
Apr 23, 2025	0.45	0.45	0.45	0.45	0.45	-	950
Apr 22, 2025	0.45	0.45	0.45	0.45	0.45	-	50,442
Apr 17, 2025	0.45	0.45	0.45	0.45	0.45	-3.23%	100,095
Apr 16, 2025	0.47	0.47	0.47	0.47	0.47	3.33%	310,005
Apr 15, 2025	0.42	0.50	0.42	0.45	0.45	9.76%	142,270
Apr 14, 2025	0.41	0.41	0.41	0.41	0.41	-	125
Apr 11, 2025	0.41	0.41	0.41	0.41	0.41	-	33,580