HKG:0989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.47	0.52	0.40	0.52	0.52	7.22%	291,750
Oct 5, 2026	0.50	0.52	0.49	0.49	0.49	-18.49%	200,088
Oct 2, 2026	0.51	0.60	0.50	0.60	0.60	6.25%	80,020
Sep 30, 2026	0.56	0.56	0.56	0.56	0.56	2.75%	13,100
Sep 29, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Sep 28, 2026	0.59	0.60	0.55	0.55	0.55	-7.63%	250,750
Sep 25, 2026	0.49	0.60	0.49	0.59	0.59	18.00%	86,000
Sep 24, 2026	0.57	0.57	0.50	0.50	0.50	-13.79%	148,250
Sep 23, 2026	0.58	0.58	0.58	0.58	0.58	-	6,000
Sep 22, 2026	0.50	0.58	0.49	0.58	0.58	14.85%	130,750
Sep 21, 2026	0.60	0.60	0.49	0.51	0.51	-15.83%	439,250
Sep 18, 2026	0.58	0.60	0.58	0.60	0.60	6.19%	20,000
Sep 17, 2026	0.57	0.57	0.57	0.57	0.57	-	20,000
Sep 16, 2026	0.56	0.56	0.56	0.57	0.57	2.73%	24,750
Sep 15, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Sep 14, 2026	0.56	0.56	0.56	0.55	0.55	-1.79%	30,000
Sep 11, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	50,000
Sep 10, 2026	0.56	0.56	0.56	0.57	0.57	1.80%	10,000
Sep 9, 2026	0.55	0.55	0.55	0.56	0.56	-2.63%	20,000
Sep 8, 2026	0.59	0.59	0.59	0.57	0.57	-3.39%	28,750
Sep 7, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	-
Sep 4, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	-
Sep 3, 2026	0.60	0.60	0.60	0.60	0.60	-	4,750
Sep 2, 2026	0.60	0.60	0.58	0.60	0.60	0.84%	40,250
Sep 1, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Aug 31, 2026	0.60	0.60	0.60	0.60	0.60	-	80,000
Aug 28, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	10,000
Aug 27, 2026	0.60	0.60	0.60	0.60	0.60	-	10,000
Aug 26, 2026	0.60	0.60	0.60	0.60	0.60	-	20,000
Aug 25, 2026	0.60	0.60	0.60	0.60	0.60	-	10,000
Aug 24, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Aug 21, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	-
Aug 20, 2026	0.60	0.60	0.60	0.60	0.60	-	10,000
Aug 19, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	20,000
Aug 18, 2026	0.58	0.60	0.58	0.60	0.60	7.14%	80,030
Aug 17, 2026	0.56	0.56	0.56	0.56	0.56	-	1,000
Aug 14, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Aug 13, 2026	0.56	0.56	0.56	0.56	0.56	-	20,000
Aug 12, 2026	0.57	0.57	0.56	0.56	0.56	1.82%	45,750
Aug 11, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Aug 10, 2026	0.55	0.55	0.55	0.55	0.55	-	30,000
Aug 7, 2026	0.55	0.55	0.54	0.55	0.55	-	40,000
Aug 6, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	60,000
Aug 5, 2026	0.56	0.56	0.56	0.56	0.56	-2.63%	20,000
Aug 4, 2026	0.57	0.57	0.57	0.57	0.57	7.55%	120,000
Aug 3, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	11,750
Jul 31, 2026	0.52	0.53	0.52	0.52	0.52	7.22%	180,000
Jul 30, 2026	0.48	0.49	0.48	0.49	0.49	-1.02%	160,000
Jul 29, 2026	0.52	0.52	0.52	0.49	0.49	-5.77%	13,500
Jul 28, 2026	0.52	0.52	0.52	0.52	0.52	-	-