HKG:7489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	1.90	1.94	1.89	1.93	1.93	3.76%	6,831,815
Oct 5, 2026	1.92	1.92	1.80	1.86	1.86	-	2,273,552
Oct 2, 2026	1.88	1.94	1.83	1.86	1.86	-1.06%	4,334,733
Sep 30, 2026	2.03	2.03	1.86	1.88	1.88	-5.53%	5,724,124
Sep 29, 2026	1.97	2.10	1.94	1.99	1.99	1.27%	10,224,990
Sep 28, 2026	1.99	2.04	1.93	1.97	1.97	-0.76%	9,701,919
Sep 25, 2026	1.98	1.99	1.89	1.98	1.98	-0.75%	6,290,000
Sep 24, 2026	1.94	2.02	1.94	2.00	2.00	4.18%	5,414,731
Sep 23, 2026	2.00	2.00	1.91	1.92	1.92	-1.79%	4,105,523
Sep 22, 2026	2.02	2.02	1.89	1.95	1.95	-1.02%	6,410,585
Sep 21, 2026	1.96	2.11	1.96	1.97	1.97	0.51%	11,815,338
Sep 18, 2026	1.89	2.01	1.88	1.96	1.96	3.98%	17,840,627
Sep 17, 2026	1.84	1.95	1.84	1.89	1.89	-0.26%	7,370,389
Sep 16, 2026	1.90	1.97	1.88	1.89	1.89	-3.32%	5,096,052
Sep 15, 2026	2.06	2.09	1.96	1.96	1.96	-5.10%	4,349,001
Sep 14, 2026	2.11	2.13	2.06	2.06	2.06	-2.83%	3,573,480
Sep 11, 2026	2.31	2.31	2.12	2.12	2.12	-8.03%	3,952,944
Sep 10, 2026	2.38	2.39	2.30	2.31	2.31	-3.96%	2,238,947
Sep 9, 2026	2.49	2.49	2.40	2.40	2.40	-3.42%	2,284,139
Sep 8, 2026	2.61	2.61	2.49	2.49	2.49	-2.93%	1,594,265
Sep 7, 2026	2.63	2.67	2.56	2.56	2.56	-4.48%	2,133,551
Sep 4, 2026	2.66	2.72	2.63	2.68	2.68	0.56%	4,701,204
Sep 3, 2026	2.64	2.72	2.58	2.67	2.67	-1.11%	7,032,298
Sep 2, 2026	2.60	2.70	2.55	2.70	2.70	0.56%	8,060,428
Sep 1, 2026	2.60	2.68	2.54	2.68	2.68	2.88%	6,836,839
Aug 31, 2026	2.59	2.61	2.49	2.61	2.61	0.58%	8,664,360
Aug 28, 2026	2.52	2.61	2.38	2.59	2.59	4.23%	12,849,771
Aug 27, 2026	2.81	2.81	2.45	2.49	2.49	-11.25%	22,828,353
Aug 26, 2026	2.86	2.89	2.80	2.80	2.80	-0.18%	2,772,499
Aug 25, 2026	2.82	2.86	2.78	2.81	2.81	-0.36%	2,879,895
Aug 24, 2026	2.93	2.97	2.81	2.82	2.82	-5.22%	4,181,439
Aug 21, 2026	2.98	2.98	2.88	2.97	2.97	2.06%	3,069,025
Aug 20, 2026	2.80	3.00	2.80	2.91	2.91	4.11%	7,514,753
Aug 19, 2026	2.81	2.86	2.77	2.80	2.80	-1.06%	1,671,852
Aug 18, 2026	2.97	2.99	2.82	2.83	2.83	-2.25%	2,150,317
Aug 17, 2026	2.80	2.94	2.78	2.89	2.89	4.71%	7,218,549
Aug 14, 2026	2.76	2.80	2.74	2.76	2.76	-0.72%	2,798,583
Aug 13, 2026	2.85	2.85	2.76	2.78	2.78	-2.28%	1,806,235
Aug 12, 2026	2.79	2.91	2.75	2.85	2.85	2.34%	3,747,681
Aug 11, 2026	2.87	2.87	2.77	2.78	2.78	-2.80%	2,846,164
Aug 10, 2026	2.82	2.93	2.82	2.86	2.86	1.42%	5,931,550
Aug 7, 2026	2.82	2.82	2.72	2.82	2.82	0.36%	3,560,594
Aug 6, 2026	2.92	2.92	2.79	2.81	2.81	-2.43%	3,182,921
Aug 5, 2026	2.85	2.92	2.81	2.88	2.88	2.67%	3,750,526
Aug 4, 2026	2.98	2.98	2.80	2.81	2.81	-5.24%	3,896,525
Aug 3, 2026	2.89	2.99	2.81	2.96	2.96	2.42%	2,977,312
Jul 31, 2026	2.88	2.96	2.77	2.89	2.89	-0.69%	4,049,973
Jul 30, 2026	2.90	2.98	2.89	2.91	2.91	0.69%	2,640,967
Jul 29, 2026	2.76	2.92	2.76	2.89	2.89	5.09%	3,986,830
Jul 28, 2026	2.80	2.82	2.72	2.75	2.75	-1.79%	2,130,956