HKG:6933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.89	0.92	0.82	0.83	0.83	-5.68%	796,000
Apr 23, 2026	0.83	0.88	0.76	0.88	0.88	17.33%	1,824,000
Apr 22, 2026	0.77	0.80	0.74	0.75	0.75	-3.85%	362,000
Apr 21, 2026	0.83	0.86	0.77	0.78	0.78	-4.88%	714,000
Apr 20, 2026	0.84	0.90	0.73	0.82	0.82	-2.38%	1,854,000
Apr 17, 2026	0.76	0.89	0.75	0.84	0.84	10.53%	2,282,000
Apr 16, 2026	0.74	0.78	0.74	0.76	0.76	2.70%	1,224,000
Apr 15, 2026	0.70	0.74	0.70	0.74	0.74	5.71%	942,000
Apr 14, 2026	0.73	0.73	0.67	0.70	0.70	2.94%	236,000
Apr 13, 2026	0.71	0.75	0.68	0.68	0.68	-4.23%	2,490,000
Apr 10, 2026	0.70	0.74	0.70	0.71	0.71	1.43%	318,000
Apr 9, 2026	0.68	0.70	0.68	0.70	0.70	-	798,000
Apr 8, 2026	0.72	0.72	0.68	0.70	0.70	-5.41%	766,000
Apr 2, 2026	0.68	0.80	0.60	0.74	0.74	13.85%	3,228,000
Apr 1, 2026	0.59	0.60	0.59	0.65	0.65	16.07%	156,000
Mar 31, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	168,000
Mar 30, 2026	0.57	0.57	0.56	0.57	0.57	-	302,000
Mar 27, 2026	0.53	0.53	0.53	0.57	0.57	7.55%	160,000
Mar 26, 2026	0.59	0.59	0.50	0.53	0.53	-10.17%	274,000
Mar 25, 2026	0.59	0.59	0.59	0.59	0.59	-	48,000
Mar 24, 2026	0.60	0.60	0.60	0.59	0.59	-	28,000
Mar 23, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	82,000
Mar 20, 2026	0.76	0.76	0.58	0.60	0.60	7.14%	98,000
Mar 19, 2026	0.59	0.59	0.56	0.56	0.56	-	278,000
Mar 18, 2026	0.59	0.59	0.55	0.56	0.56	-3.45%	174,000
Mar 17, 2026	0.55	0.58	0.55	0.58	0.58	5.45%	206,000
Mar 16, 2026	0.55	0.56	0.54	0.55	0.55	-	364,000
Mar 13, 2026	0.50	0.55	0.50	0.55	0.55	1.85%	116,000
Mar 12, 2026	0.55	0.55	0.54	0.54	0.54	3.85%	188,000
Mar 11, 2026	0.52	0.52	0.52	0.52	0.52	4.00%	-
Mar 10, 2026	0.50	0.51	0.50	0.50	0.50	1.01%	404,000
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