HKG:0991 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	2.28	2.29	2.22	2.26	2.26	-0.88%	19,417,470
Feb 4, 2026	2.31	2.33	2.28	2.28	2.28	-0.44%	20,342,000
Feb 3, 2026	2.32	2.37	2.28	2.29	2.29	0.44%	28,724,000
Feb 2, 2026	2.40	2.44	2.26	2.28	2.28	-2.98%	48,668,000
Jan 30, 2026	2.38	2.38	2.31	2.35	2.35	-1.26%	12,760,000
Jan 29, 2026	2.43	2.43	2.36	2.38	2.38	-2.06%	14,335,650
Jan 28, 2026	2.39	2.43	2.35	2.43	2.43	2.10%	15,798,000
Jan 27, 2026	2.45	2.45	2.36	2.38	2.38	-2.46%	13,792,000
Jan 26, 2026	2.45	2.50	2.43	2.44	2.44	-0.81%	18,034,000
Jan 23, 2026	2.47	2.49	2.43	2.46	2.46	-0.81%	18,238,000
Jan 22, 2026	2.49	2.53	2.47	2.48	2.48	-0.80%	21,414,840
Jan 21, 2026	2.51	2.53	2.46	2.50	2.50	-0.40%	25,484,570
Jan 20, 2026	2.47	2.52	2.40	2.51	2.51	2.03%	53,736,500
Jan 19, 2026	2.39	2.48	2.38	2.46	2.46	2.93%	30,831,400
Jan 16, 2026	2.38	2.47	2.36	2.39	2.39	1.27%	38,417,670
Jan 15, 2026	2.35	2.38	2.34	2.36	2.36	0.43%	7,604,000
Jan 14, 2026	2.37	2.37	2.32	2.35	2.35	-	7,726,000
Jan 13, 2026	2.28	2.38	2.28	2.35	2.35	2.17%	20,087,535
Jan 12, 2026	2.29	2.32	2.26	2.30	2.30	0.44%	16,302,510
Jan 9, 2026	2.31	2.32	2.27	2.29	2.29	-0.43%	9,382,850
Jan 8, 2026	2.32	2.34	2.29	2.30	2.30	-0.43%	12,584,000
Jan 7, 2026	2.32	2.36	2.31	2.31	2.31	-0.43%	21,472,000
Jan 6, 2026	2.29	2.33	2.25	2.32	2.32	0.87%	28,526,000
Jan 5, 2026	2.21	2.31	2.20	2.30	2.30	5.02%	41,516,000
Jan 2, 2026	2.17	2.22	2.14	2.19	2.19	-0.90%	9,440,000
Dec 31, 2025	2.17	2.22	2.16	2.21	2.21	2.31%	21,400,000
Dec 30, 2025	2.24	2.26	2.16	2.16	2.16	-3.14%	47,166,000
Dec 29, 2025	2.40	2.40	2.17	2.23	2.23	-4.70%	83,052,000
Dec 24, 2025	2.32	2.37	2.32	2.34	2.34	0.86%	6,596,000
Dec 23, 2025	2.28	2.35	2.28	2.32	2.32	1.75%	23,718,980
Dec 22, 2025	2.26	2.29	2.25	2.28	2.28	1.33%	9,214,957
Dec 19, 2025	2.28	2.29	2.24	2.25	2.25	-0.88%	14,756,190
Dec 18, 2025	2.25	2.28	2.24	2.27	2.27	0.89%	7,918,000
Dec 17, 2025	2.27	2.28	2.22	2.25	2.25	-1.32%	21,050,000
Dec 16, 2025	2.32	2.33	2.26	2.28	2.28	-1.72%	10,918,000
Dec 15, 2025	2.32	2.34	2.30	2.32	2.32	-	11,264,000
Dec 12, 2025	2.27	2.32	2.25	2.32	2.32	3.11%	18,106,000
Dec 11, 2025	2.29	2.29	2.24	2.25	2.25	-1.32%	13,737,250
Dec 10, 2025	2.29	2.29	2.26	2.28	2.28	0.88%	9,148,577
Dec 9, 2025	2.27	2.29	2.24	2.26	2.26	0.44%	16,002,000
Dec 8, 2025	2.30	2.32	2.25	2.25	2.25	-2.17%	19,794,000
Dec 5, 2025	2.33	2.33	2.28	2.30	2.30	-1.29%	17,328,000
Dec 4, 2025	2.34	2.35	2.30	2.33	2.33	-	5,440,000
Dec 3, 2025	2.32	2.35	2.31	2.33	2.33	-0.43%	7,108,405
Dec 2, 2025	2.29	2.34	2.29	2.34	2.34	1.30%	6,558,000
Dec 1, 2025	2.29	2.31	2.28	2.31	2.31	-	19,550,000
Nov 28, 2025	2.33	2.33	2.29	2.31	2.31	-0.86%	5,282,000
Nov 27, 2025	2.30	2.35	2.30	2.33	2.33	0.87%	12,118,000
Nov 26, 2025	2.29	2.33	2.29	2.31	2.31	1.32%	10,592,000
Nov 25, 2025	2.28	2.30	2.26	2.28	2.28	-	13,195,500