HKG:6933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	1.29	1.29	1.13	1.21	1.21	-1.63%	2,020,000
May 26, 2026	1.01	1.29	1.01	1.23	1.23	19.42%	6,758,000
May 22, 2026	0.81	1.10	0.80	1.03	1.03	27.16%	7,144,000
May 21, 2026	0.85	0.90	0.77	0.81	0.81	-4.71%	2,399,000
May 20, 2026	0.85	0.96	0.80	0.85	0.85	-	1,862,000
May 19, 2026	0.77	0.85	0.75	0.85	0.85	10.39%	1,158,000
May 18, 2026	0.77	0.77	0.70	0.77	0.77	8.45%	582,000
May 15, 2026	0.80	0.88	0.69	0.71	0.71	-11.25%	1,806,000
May 14, 2026	0.65	0.85	0.65	0.80	0.80	15.94%	1,668,000
May 13, 2026	0.79	0.83	0.68	0.69	0.69	-12.66%	4,256,000
May 12, 2026	0.86	0.91	0.79	0.79	0.79	-15.96%	4,600,000
May 11, 2026	0.89	1.02	0.84	0.94	0.94	14.63%	2,308,000
May 8, 2026	1.00	1.00	0.77	0.82	0.82	-18.00%	4,202,000
May 7, 2026	0.99	1.08	0.99	1.00	1.00	1.01%	634,000
May 6, 2026	0.92	1.00	0.92	0.99	0.99	5.32%	734,000
May 5, 2026	0.97	0.97	0.94	0.94	0.94	-5.05%	162,000
May 4, 2026	1.08	1.30	0.95	0.99	0.99	-10.00%	3,832,000
Apr 30, 2026	1.38	1.38	1.06	1.10	1.10	-16.67%	2,240,000
Apr 29, 2026	1.16	1.46	1.16	1.32	1.32	16.81%	4,898,500
Apr 28, 2026	0.89	1.19	0.89	1.13	1.13	25.56%	4,036,400
Apr 27, 2026	0.83	0.92	0.79	0.90	0.90	8.43%	1,766,000
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