HKG:8040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.52	0.56	0.52	0.56	0.56	5.66%	90,000
Jun 16, 2026	0.51	0.53	0.51	0.53	0.53	-3.64%	30,000
Jun 15, 2026	0.56	0.56	0.56	0.55	0.55	1.85%	20,000
Jun 12, 2026	0.56	0.58	0.53	0.54	0.54	-1.82%	115,000
Jun 11, 2026	0.57	0.57	0.57	0.55	0.55	1.85%	10,000
Jun 10, 2026	0.54	0.55	0.54	0.54	0.54	-	55,000
Jun 9, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jun 8, 2026	0.53	0.55	0.53	0.54	0.54	-1.82%	115,000
Jun 5, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Jun 4, 2026	0.53	0.55	0.53	0.55	0.55	1.85%	95,000
Jun 3, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jun 2, 2026	0.54	0.54	0.54	0.54	0.54	-	20,000
Jun 1, 2026	0.55	0.55	0.55	0.54	0.54	-	20,000
May 29, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	110,000
May 28, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	40,000
May 27, 2026	0.56	0.59	0.55	0.55	0.55	-3.51%	220,000
May 26, 2026	0.55	0.57	0.55	0.57	0.57	1.79%	125,000
May 22, 2026	0.56	0.56	0.56	0.56	0.56	-3.45%	15,000
May 21, 2026	0.58	0.60	0.58	0.58	0.58	-	95,000
May 20, 2026	0.53	0.58	0.53	0.58	0.58	11.54%	335,000
May 19, 2026	0.52	0.52	0.52	0.52	0.52	1.96%	160,000
May 18, 2026	0.51	0.51	0.49	0.51	0.51	2.00%	260,000
May 15, 2026	0.48	0.50	0.48	0.50	0.50	6.38%	70,000
May 14, 2026	0.45	0.49	0.44	0.47	0.47	4.44%	150,000
May 13, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	60,000
May 12, 2026	0.42	0.45	0.42	0.45	0.45	5.95%	140,000
May 11, 2026	0.42	0.42	0.42	0.42	0.42	-	20,000
May 8, 2026	0.43	0.43	0.42	0.42	0.42	-	205,000
May 7, 2026	0.42	0.43	0.41	0.42	0.42	1.20%	260,000
May 6, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	255,000
May 5, 2026	0.42	0.43	0.38	0.41	0.41	1.23%	350,000
May 4, 2026	0.45	0.45	0.41	0.41	0.41	-2.41%	25,000
Apr 30, 2026	0.42	0.42	0.39	0.42	0.42	-1.19%	330,000
Apr 29, 2026	0.40	0.42	0.39	0.42	0.42	3.70%	415,000
Apr 28, 2026	0.41	0.41	0.41	0.41	0.41	-2.41%	-
Apr 27, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	185,000
Apr 24, 2026	0.41	0.42	0.41	0.41	0.41	1.25%	85,000
Apr 23, 2026	0.40	0.44	0.40	0.40	0.40	1.27%	335,000
Apr 22, 2026	0.36	0.40	0.36	0.40	0.40	5.33%	200,000
Apr 21, 2026	0.37	0.37	0.37	0.38	0.38	-5.06%	25,000
Apr 20, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 17, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 16, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	-
Apr 15, 2026	0.40	0.40	0.40	0.40	0.40	-	30,000
Apr 14, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 13, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	20,000
Apr 10, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	80,000
Apr 9, 2026	0.42	0.42	0.40	0.40	0.40	-2.47%	95,000
Apr 8, 2026	0.46	0.46	0.41	0.41	0.41	-5.81%	140,000
Apr 2, 2026	0.43	0.44	0.43	0.43	0.43	-	40,000