HKG:6933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.50	0.51	0.50	0.50	-	1.01%	304,000
Mar 9, 2026	0.50	0.50	0.48	0.50	0.50	-1.00%	276,000
Mar 6, 2026	0.46	0.50	0.46	0.50	0.50	11.11%	628,000
Mar 5, 2026	0.44	0.48	0.44	0.45	0.45	7.14%	836,000
Mar 4, 2026	0.44	0.45	0.42	0.42	0.42	-8.70%	374,000
Mar 3, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	560,000
Mar 2, 2026	0.55	0.55	0.48	0.48	0.48	-12.73%	4,466,000
Feb 27, 2026	0.59	0.63	0.55	0.55	0.55	-19.12%	1,130,000
Feb 26, 2026	0.59	0.68	0.58	0.68	0.68	-	448,000
Feb 25, 2026	0.64	0.68	0.64	0.68	0.68	4.62%	86,000
Feb 24, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Feb 23, 2026	0.67	0.67	0.65	0.65	0.65	-4.41%	196,000
Feb 20, 2026	0.68	0.68	0.68	0.68	0.68	-4.23%	-
Feb 16, 2026	0.71	0.71	0.71	0.71	0.71	10.94%	2,000
Feb 13, 2026	0.63	0.64	0.63	0.64	0.64	-9.86%	106,000
Feb 12, 2026	0.71	0.71	0.71	0.71	0.71	2.90%	6,000
Feb 11, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Feb 10, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Feb 9, 2026	0.69	0.69	0.68	0.69	0.69	-2.82%	160,000
Feb 6, 2026	0.69	0.71	0.69	0.71	0.71	4.41%	14,000
Feb 5, 2026	0.71	0.71	0.67	0.68	0.68	-6.85%	68,000
Feb 4, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Feb 3, 2026	0.78	0.78	0.72	0.73	0.73	-6.41%	92,000
Feb 2, 2026	0.77	0.80	0.72	0.78	0.78	13.04%	676,000
Jan 30, 2026	0.76	0.76	0.69	0.69	0.69	-5.48%	276,000
Jan 29, 2026	0.73	0.75	0.73	0.73	0.73	-2.67%	174,000
Jan 28, 2026	0.73	0.75	0.65	0.75	0.75	1.35%	214,000
Jan 27, 2026	0.71	0.78	0.71	0.74	0.74	-5.13%	10,000
Jan 26, 2026	0.67	0.78	0.59	0.78	0.78	16.42%	18,000
Jan 23, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	258,000
Jan 22, 2026	0.71	0.71	0.68	0.68	0.68	-	24,000
Jan 21, 2026	0.66	0.69	0.65	0.68	0.68	-	350,000
Jan 20, 2026	0.65	0.68	0.65	0.68	0.68	-	26,000
Jan 19, 2026	0.68	0.69	0.60	0.68	0.68	-1.45%	234,000
Jan 16, 2026	0.69	0.71	0.69	0.69	0.69	-	148,000
Jan 15, 2026	0.68	0.69	0.68	0.69	0.69	6.15%	148,000
Jan 14, 2026	0.61	0.66	0.61	0.65	0.65	10.17%	994,000
Jan 13, 2026	0.66	0.66	0.50	0.59	0.59	-10.61%	614,000
Jan 12, 2026	0.68	0.69	0.61	0.66	0.66	-4.35%	3,066,000
Jan 9, 2026	0.70	0.70	0.69	0.69	0.69	-4.17%	188,000
Jan 8, 2026	0.73	0.73	0.71	0.72	0.72	-	928,000
Jan 7, 2026	0.72	0.72	0.70	0.72	0.72	-2.70%	786,000
Jan 6, 2026	0.78	0.78	0.71	0.74	0.74	-2.63%	964,000
Jan 5, 2026	0.70	0.76	0.70	0.76	0.76	5.56%	1,028,000
Jan 2, 2026	0.80	0.80	0.72	0.72	0.72	-10.00%	360,000
Dec 31, 2025	0.73	0.80	0.73	0.80	0.80	11.11%	382,000
Dec 30, 2025	0.68	0.73	0.64	0.72	0.72	5.88%	584,000
Dec 29, 2025	0.68	0.68	0.68	0.68	0.68	9.68%	100,000
Dec 24, 2025	0.60	0.60	0.60	0.62	0.62	1.64%	26,000
Dec 23, 2025	0.60	0.62	0.58	0.61	0.61	1.67%	3,932,000