HKG:6169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.42	0.44	0.42	0.44	0.44	2.35%	2,628,000
May 5, 2026	0.44	0.44	0.42	0.43	0.43	-5.56%	7,982,000
May 4, 2026	0.43	0.46	0.43	0.45	0.45	-	7,864,000
Apr 30, 2026	0.44	0.45	0.44	0.45	0.45	1.12%	1,558,000
Apr 29, 2026	0.42	0.45	0.42	0.45	0.45	3.49%	2,402,000
Apr 28, 2026	0.44	0.44	0.41	0.43	0.43	-1.15%	6,352,000
Apr 27, 2026	0.44	0.45	0.43	0.44	0.44	-2.25%	1,706,000
Apr 24, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	1,610,000
Apr 23, 2026	0.46	0.46	0.44	0.44	0.44	-5.38%	7,370,000
Apr 22, 2026	0.46	0.47	0.46	0.47	0.47	-1.06%	2,072,000
Apr 21, 2026	0.47	0.47	0.46	0.47	0.47	1.08%	1,504,000
Apr 20, 2026	0.46	0.47	0.45	0.47	0.47	1.09%	3,330,000
Apr 17, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	8,214,000
Apr 16, 2026	0.49	0.49	0.46	0.47	0.47	1.08%	1,452,000
Apr 15, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	4,216,000
Apr 14, 2026	0.47	0.48	0.45	0.47	0.47	-1.05%	9,482,000
Apr 13, 2026	0.48	0.49	0.47	0.48	0.48	-2.06%	2,090,000
Apr 10, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	986,000
Apr 9, 2026	0.49	0.49	0.47	0.48	0.48	-1.03%	2,588,000
Apr 8, 2026	0.49	0.50	0.48	0.49	0.49	1.04%	9,660,000
Apr 2, 2026	0.49	0.49	0.47	0.48	0.48	1.05%	2,140,000
Apr 1, 2026	0.47	0.49	0.47	0.48	0.48	1.06%	1,232,000
Mar 31, 2026	0.47	0.47	0.47	0.47	0.47	-	1,674,600
Mar 30, 2026	0.47	0.47	0.45	0.47	0.47	-	7,296,000
Mar 27, 2026	0.47	0.47	0.46	0.47	0.47	-	320,000
Mar 26, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	1,096,000
Mar 25, 2026	0.48	0.48	0.46	0.48	0.48	-1.04%	4,696,000
Mar 24, 2026	0.48	0.49	0.47	0.48	0.48	1.05%	1,314,000
Mar 23, 2026	0.49	0.50	0.46	0.48	0.48	-3.06%	8,786,000
Mar 20, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	3,818,000
Mar 19, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	9,044,000
Mar 18, 2026	0.50	0.52	0.50	0.51	0.51	-	8,260,000
Mar 17, 2026	0.51	0.52	0.50	0.51	0.51	2.00%	1,330,000
Mar 16, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	3,074,000
Mar 13, 2026	0.50	0.52	0.50	0.51	0.51	-	7,380,000
Mar 12, 2026	0.51	0.51	0.50	0.51	0.51	-	1,560,000
Mar 11, 2026	0.53	0.53	0.51	0.51	0.51	-1.92%	684,000
Mar 10, 2026	0.51	0.52	0.50	0.52	0.52	1.96%	3,222,000
Mar 9, 2026	0.51	0.51	0.50	0.51	0.51	-1.92%	2,542,000
Mar 6, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	1,796,000
Mar 5, 2026	0.49	0.51	0.49	0.50	0.50	1.01%	2,714,000
Mar 4, 2026	0.51	0.51	0.49	0.50	0.50	-4.81%	14,010,000
Mar 3, 2026	0.53	0.54	0.50	0.52	0.52	-1.89%	6,662,000
Mar 2, 2026	0.54	0.54	0.52	0.53	0.53	-1.85%	5,340,000
Feb 27, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	3,902,000
Feb 26, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	3,616,000
Feb 25, 2026	0.53	0.55	0.53	0.54	0.54	-	5,786,000
Feb 24, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	6,726,000
Feb 23, 2026	0.55	0.57	0.54	0.56	0.56	1.82%	4,128,000
Feb 20, 2026	0.55	0.55	0.53	0.55	0.55	-	4,640,857