HKG:1004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.25	0.25	0.25	0.25	0.25	0.41%	12,100
May 29, 2026	0.24	0.24	0.23	0.24	0.24	-4.31%	90,000
May 28, 2026	0.26	0.26	0.26	0.26	0.26	-	-
May 27, 2026	0.26	0.26	0.26	0.26	0.26	-	-
May 26, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	30,000
May 22, 2026	0.26	0.26	0.26	0.26	0.26	-5.45%	80,000
May 21, 2026	0.28	0.28	0.28	0.28	0.28	7.84%	100,000
May 20, 2026	0.26	0.26	0.26	0.26	0.26	-	-
May 19, 2026	0.26	0.26	0.26	0.26	0.26	-5.56%	80,000
May 18, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	-
May 15, 2026	0.27	0.28	0.27	0.28	0.28	-5.17%	30,000
May 14, 2026	0.29	0.29	0.29	0.29	0.29	-	51,500
May 13, 2026	0.27	0.29	0.27	0.29	0.29	9.43%	54,800
May 12, 2026	0.26	0.27	0.26	0.27	0.27	-7.02%	90,000
May 11, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	-
May 8, 2026	0.26	0.29	0.26	0.29	0.29	-1.69%	145,000
May 7, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	30,000
May 6, 2026	0.26	0.31	0.26	0.30	0.30	3.45%	22,500
May 5, 2026	0.28	0.28	0.28	0.29	0.29	-	10,000
May 4, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 30, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 29, 2026	0.29	0.29	0.29	0.29	0.29	-	-
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