HKG:1239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.36	0.54	0.36	0.50	0.50	41.43%	1,720,000
May 28, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	643,125
May 27, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	520,000
May 26, 2026	0.39	0.39	0.37	0.37	0.37	-6.33%	620,000
May 22, 2026	0.42	0.42	0.40	0.40	0.40	-4.82%	260,000
May 21, 2026	0.42	0.42	0.42	0.42	0.42	-	540,000
May 20, 2026	0.43	0.43	0.42	0.42	0.42	-1.19%	520,000
May 19, 2026	0.45	0.45	0.42	0.42	0.42	-3.45%	520,000
May 18, 2026	0.47	0.47	0.41	0.44	0.44	-6.45%	860,000
May 15, 2026	0.45	0.48	0.44	0.47	0.47	-5.10%	1,120,000
May 14, 2026	0.50	0.50	0.49	0.49	0.49	-	940,000
May 13, 2026	0.50	0.50	0.46	0.49	0.49	2.08%	1,060,000
May 12, 2026	0.50	0.50	0.49	0.48	0.48	-4.00%	720,375
May 11, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	480,000
May 8, 2026	0.49	0.51	0.48	0.51	0.51	-	1,160,000
May 7, 2026	0.50	0.52	0.49	0.51	0.51	2.00%	1,180,000
May 6, 2026	0.52	0.52	0.50	0.50	0.50	-	660,000
May 5, 2026	0.51	0.51	0.47	0.50	0.50	-1.96%	620,000
May 4, 2026	0.50	0.54	0.48	0.51	0.51	-3.77%	941,875
Apr 30, 2026	0.54	0.54	0.50	0.53	0.53	8.16%	1,420,000
Apr 29, 2026	0.40	0.49	0.39	0.49	0.49	13.95%	3,780,000
Apr 28, 2026	0.39	0.43	0.38	0.43	0.43	14.67%	2,560,000
Apr 27, 2026	0.36	0.38	0.36	0.38	0.38	8.70%	2,020,000
Apr 24, 2026	0.31	0.35	0.31	0.35	0.35	15.00%	2,660,000
Apr 23, 2026	0.36	0.36	0.30	0.30	0.30	-16.67%	140,000
Apr 22, 2026	0.37	0.37	0.37	0.36	0.36	-1.37%	120,000
Apr 21, 2026	0.30	0.37	0.30	0.37	0.37	23.73%	2,545,000
Apr 20, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 17, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 16, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	40,000
Apr 14, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 10, 2026	0.30	0.30	0.30	0.30	0.30	-	61,875
Apr 9, 2026	0.30	0.30	0.30	0.30	0.30	-	60,000
Apr 8, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 2, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 1, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 31, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	110,000
Mar 30, 2026	0.32	0.32	0.32	0.32	0.32	-5.88%	-
Mar 27, 2026	0.34	0.34	0.34	0.34	0.34	-	20,000
Mar 26, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 25, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 24, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 23, 2026	0.34	0.34	0.34	0.34	0.34	-5.56%	-
Mar 20, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 19, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 18, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	60,000
Mar 17, 2026	0.30	0.34	0.30	0.34	0.34	-	260,000
Mar 16, 2026	0.34	0.34	0.34	0.34	0.34	-4.23%	625