HKG:1004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.29	0.29	0.28	0.29	-	-	223,900
Apr 28, 2026	0.29	0.29	0.28	0.29	0.29	-3.33%	223,900
Apr 27, 2026	0.30	0.30	0.30	0.30	0.30	-	4,000
Apr 24, 2026	0.30	0.30	0.30	0.30	0.30	-	10,000
Apr 23, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 22, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	-
Apr 21, 2026	0.29	0.29	0.29	0.30	0.30	-1.67%	10,000
Apr 20, 2026	0.30	0.32	0.30	0.30	0.30	-3.23%	55,500
Apr 17, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	17,000
Apr 16, 2026	0.30	0.30	0.30	0.30	0.30	-7.69%	44,100
Apr 15, 2026	0.31	0.33	0.30	0.33	0.33	4.84%	90,000
Apr 14, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 13, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	-
Apr 10, 2026	0.31	0.32	0.30	0.30	0.30	-13.04%	80,000
Apr 9, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 8, 2026	0.32	0.35	0.32	0.35	0.35	4.55%	58,700
Apr 2, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 1, 2026	0.33	0.33	0.33	0.33	0.33	4.76%	7,000
Mar 31, 2026	0.31	0.31	0.31	0.32	0.32	-	12,100
Mar 30, 2026	0.33	0.33	0.31	0.32	0.32	-10.00%	278,200
Mar 27, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	-
Mar 26, 2026	0.37	0.37	0.37	0.36	0.36	-	159,500
Mar 25, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	20,000
Mar 24, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	100,128
Mar 23, 2026	0.34	0.34	0.34	0.34	0.34	-5.56%	25,800
Mar 20, 2026	0.35	0.36	0.35	0.36	0.36	10.77%	130,200
Mar 19, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 18, 2026	0.32	0.32	0.32	0.33	0.33	-8.45%	62,000
Mar 17, 2026	0.34	0.36	0.34	0.36	0.36	5.97%	101,500
Mar 16, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 13, 2026	0.31	0.34	0.31	0.34	0.34	4.69%	126,300
Mar 12, 2026	0.29	0.32	0.29	0.32	0.32	6.67%	39,800
Mar 11, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 10, 2026	0.30	0.30	0.30	0.30	0.30	-7.69%	30,000
Mar 9, 2026	0.31	0.33	0.29	0.33	0.33	6.56%	42,500
Mar 6, 2026	0.31	0.31	0.31	0.31	0.31	-	15,000
Mar 5, 2026	0.31	0.31	0.30	0.31	0.31	-4.69%	117,900
Mar 4, 2026	0.31	0.31	0.31	0.32	0.32	-1.54%	10,000
Mar 3, 2026	0.34	0.34	0.33	0.33	0.33	-5.80%	68,300
Mar 2, 2026	0.32	0.35	0.32	0.35	0.35	-	90,000
Feb 27, 2026	0.35	0.36	0.35	0.35	0.35	-	88,700
Feb 26, 2026	0.35	0.35	0.35	0.35	0.35	-8.00%	-
Feb 25, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 24, 2026	0.38	0.38	0.38	0.38	0.38	-2.60%	-
Feb 23, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	-
Feb 20, 2026	0.39	0.39	0.39	0.39	0.39	16.42%	-
Feb 16, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	-
Feb 13, 2026	0.34	0.34	0.34	0.34	0.34	-12.82%	-
Feb 12, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	-
Feb 11, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	-