HKG:2863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.54	0.61	0.52	0.61	0.61	12.96%	1,104,000
Jun 17, 2026	0.69	0.75	0.53	0.54	0.54	-14.29%	10,185,000
Jun 16, 2026	0.51	0.63	0.49	0.63	0.63	26.00%	16,884,000
Jun 15, 2026	0.49	0.50	0.47	0.50	0.50	3.09%	12,570,000
Jun 12, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Jun 11, 2026	0.49	0.49	0.48	0.49	0.49	1.04%	27,000
Jun 10, 2026	0.49	0.49	0.48	0.48	0.48	-4.00%	105,000
Jun 9, 2026	0.54	0.54	0.50	0.50	0.50	-5.66%	120,000
Jun 8, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	-
Jun 5, 2026	0.53	0.53	0.52	0.52	0.52	-7.14%	45,000
Jun 4, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jun 3, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	12,000
Jun 2, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jun 1, 2026	0.60	0.63	0.57	0.57	0.57	-3.39%	123,000
May 29, 2026	0.50	0.59	0.47	0.59	0.59	19.19%	189,000
May 28, 2026	0.47	0.50	0.46	0.50	0.50	7.61%	75,000
May 27, 2026	0.46	0.46	0.46	0.46	0.46	-	-
May 26, 2026	0.46	0.46	0.46	0.46	0.46	-	99,000
May 22, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	-
May 21, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	-
May 20, 2026	0.45	0.45	0.44	0.44	0.44	-3.30%	18,000
May 19, 2026	0.47	0.48	0.46	0.46	0.46	-4.21%	114,000
May 18, 2026	0.48	0.48	0.48	0.48	0.48	-	-
May 15, 2026	0.42	0.48	0.40	0.48	0.48	2.15%	105,000
May 14, 2026	0.47	0.47	0.47	0.47	0.47	-	-
May 13, 2026	0.41	0.47	0.41	0.47	0.47	16.25%	84,000
May 12, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 11, 2026	0.43	0.43	0.38	0.40	0.40	-8.05%	249,000
May 8, 2026	0.45	0.45	0.43	0.44	0.44	-3.33%	36,000
May 7, 2026	0.45	0.45	0.43	0.45	0.45	-5.26%	15,000
May 6, 2026	0.49	0.49	0.48	0.48	0.48	-2.06%	36,000
May 5, 2026	0.50	0.50	0.49	0.49	0.49	-6.73%	126,000
May 4, 2026	0.54	0.54	0.47	0.52	0.52	-3.70%	243,000
Apr 30, 2026	0.50	0.58	0.44	0.54	0.54	9.09%	2,754,000
Apr 29, 2026	0.48	0.50	0.47	0.50	0.50	1.02%	4,836,000
Apr 28, 2026	0.46	0.49	0.41	0.49	0.49	4.26%	4,308,000
Apr 27, 2026	0.40	0.47	0.37	0.47	0.47	16.05%	72,000
Apr 24, 2026	0.40	0.41	0.39	0.41	0.41	-5.81%	33,000
Apr 23, 2026	0.45	0.45	0.40	0.43	0.43	10.26%	15,000
Apr 22, 2026	0.37	0.39	0.34	0.39	0.39	-1.27%	33,000
Apr 21, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 20, 2026	0.41	0.41	0.38	0.40	0.40	1.28%	60,000
Apr 17, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 16, 2026	0.41	0.41	0.39	0.39	0.39	5.41%	282,000
Apr 15, 2026	0.39	0.41	0.36	0.37	0.37	-3.90%	111,000
Apr 14, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 13, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	39,000
Apr 10, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 9, 2026	0.39	0.39	0.35	0.38	0.38	-3.85%	156,000
Apr 8, 2026	0.40	0.40	0.39	0.39	0.39	-	30,000