HKG:0989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.69	0.72	0.69	0.71	-	10.94%	71,500
Jan 28, 2026	0.64	0.64	0.64	0.64	0.64	-7.25%	23,800
Jan 27, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	80,000
Jan 26, 2026	0.71	0.71	0.71	0.71	0.71	-	60,000
Jan 23, 2026	0.71	0.71	0.71	0.71	0.71	-4.05%	80,000
Jan 22, 2026	0.74	0.74	0.74	0.74	0.74	-	20,000
Jan 21, 2026	0.74	0.74	0.74	0.74	0.74	4.23%	50,000
Jan 20, 2026	0.71	0.74	0.71	0.71	0.71	-	142,250
Jan 19, 2026	0.71	0.71	0.71	0.71	0.71	-	7,030
Jan 16, 2026	0.71	0.71	0.71	0.71	0.71	-	20,000
Jan 15, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Jan 14, 2026	0.73	0.73	0.71	0.71	0.71	-2.74%	45,000
Jan 13, 2026	0.74	0.78	0.72	0.73	0.73	-1.35%	128,050
Jan 12, 2026	0.74	0.74	0.74	0.74	0.74	-8.64%	7,000
Jan 9, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jan 8, 2026	0.81	0.81	0.81	0.81	0.81	6.58%	20,500
Jan 7, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	60,000
Jan 6, 2026	0.75	0.75	0.75	0.75	0.75	2.74%	-
Jan 5, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	3,000
Jan 2, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Dec 31, 2025	0.72	0.72	0.72	0.72	0.72	-	12,500
Dec 30, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Dec 29, 2025	0.75	0.75	0.72	0.72	0.72	-4.00%	112,750
Dec 24, 2025	0.75	0.75	0.75	0.75	0.75	1.35%	10,048
Dec 23, 2025	0.76	0.76	0.74	0.74	0.74	-2.63%	70,000
Dec 22, 2025	0.75	0.76	0.75	0.76	0.76	-2.56%	26,750
Dec 19, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	20,000
Dec 18, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	-
Dec 17, 2025	0.81	0.81	0.81	0.80	0.80	5.26%	10,000
Dec 16, 2025	0.77	0.77	0.76	0.76	0.76	-	30,000
Dec 15, 2025	0.86	0.86	0.76	0.76	0.76	1.33%	144,500
Dec 12, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 11, 2025	0.72	0.72	0.72	0.75	0.75	-10.71%	20,000
Dec 10, 2025	0.76	0.84	0.76	0.84	0.84	6.33%	99,000
Dec 9, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Dec 8, 2025	0.73	0.83	0.73	0.79	0.79	23.44%	191,250
Dec 5, 2025	0.64	0.64	0.64	0.64	0.64	-18.99%	15,000
Dec 4, 2025	0.79	0.79	0.79	0.79	0.79	-	10,000
Dec 3, 2025	0.79	0.79	0.79	0.79	0.79	-	500
Dec 2, 2025	0.65	0.70	0.65	0.79	0.79	3.95%	25,000
Dec 1, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Nov 28, 2025	0.70	0.78	0.70	0.76	0.76	-	20,000
Nov 27, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Nov 26, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Nov 25, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Nov 24, 2025	0.76	0.76	0.76	0.76	0.76	-3.80%	20,000
Nov 21, 2025	0.79	0.79	0.79	0.79	0.79	3.95%	10,000
Nov 20, 2025	0.78	0.78	0.76	0.76	0.76	-3.80%	30,000
Nov 19, 2025	0.79	0.79	0.79	0.79	0.79	-	10,000
Nov 18, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	40,000