HKG:8041 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.63	0.64	0.60	0.62	0.62	-1.59%	205,000
Apr 16, 2026	0.63	0.63	0.60	0.63	0.63	-	415,000
Apr 15, 2026	0.66	0.66	0.62	0.63	0.63	-4.55%	160,000
Apr 14, 2026	0.66	0.67	0.62	0.66	0.66	-	90,000
Apr 13, 2026	0.61	0.66	0.61	0.66	0.66	8.20%	839,554
Apr 10, 2026	0.60	0.66	0.57	0.61	0.61	-	1,150,000
Apr 9, 2026	0.66	0.66	0.60	0.61	0.61	-7.58%	1,080,000
Apr 8, 2026	0.69	0.69	0.65	0.66	0.66	-5.71%	380,000
Apr 2, 2026	0.66	0.70	0.66	0.70	0.70	-1.41%	75,000
Apr 1, 2026	0.71	0.75	0.68	0.71	0.71	1.43%	270,000
Mar 31, 2026	0.66	0.73	0.65	0.70	0.70	6.06%	630,000
Mar 30, 2026	0.65	0.68	0.63	0.66	0.66	1.54%	355,000
Mar 27, 2026	0.65	0.65	0.63	0.65	0.65	-	20,000
Mar 26, 2026	0.62	0.67	0.62	0.65	0.65	-	135,000
Mar 25, 2026	0.64	0.65	0.61	0.65	0.65	-	145,000
Mar 24, 2026	0.68	0.68	0.64	0.65	0.65	-2.99%	155,000
Mar 23, 2026	0.65	0.68	0.64	0.67	0.67	3.08%	255,000
Mar 20, 2026	0.69	0.69	0.65	0.65	0.65	-5.80%	150,000
Mar 19, 2026	0.70	0.70	0.66	0.69	0.69	-1.43%	130,000
Mar 18, 2026	0.69	0.70	0.67	0.70	0.70	-	80,000
Mar 17, 2026	0.69	0.70	0.67	0.70	0.70	1.45%	70,000
Mar 16, 2026	0.70	0.70	0.67	0.69	0.69	-1.43%	65,000
Mar 13, 2026	0.66	0.70	0.64	0.70	0.70	2.94%	325,000
Mar 12, 2026	0.69	0.70	0.66	0.68	0.68	-2.86%	1,144,000
Mar 11, 2026	0.71	0.71	0.67	0.70	0.70	-	510,000
Mar 10, 2026	0.65	0.70	0.64	0.70	0.70	2.94%	281,000
Mar 9, 2026	0.66	0.68	0.58	0.68	0.68	-	900,000
Mar 6, 2026	0.70	0.70	0.67	0.68	0.68	-4.23%	360,573
Mar 5, 2026	0.73	0.73	0.70	0.71	0.71	-1.39%	240,000
Mar 4, 2026	0.73	0.73	0.70	0.72	0.72	-	480,000
Mar 3, 2026	0.73	0.73	0.70	0.72	0.72	-	420,000
Mar 2, 2026	0.72	0.72	0.70	0.72	0.72	-1.37%	520,150
Feb 27, 2026	0.73	0.73	0.71	0.73	0.73	-	260,000
Feb 26, 2026	0.75	0.75	0.71	0.73	0.73	-	80,000
Feb 25, 2026	0.73	0.74	0.72	0.73	0.73	-	260,000
Feb 24, 2026	0.73	0.73	0.73	0.73	0.73	-	80,000
Feb 23, 2026	0.74	0.75	0.72	0.73	0.73	-1.35%	700,000
Feb 20, 2026	0.72	0.74	0.71	0.74	0.74	-	1,260,000
Feb 16, 2026	0.72	0.74	0.70	0.74	0.74	4.23%	860,000
Feb 13, 2026	0.70	0.72	0.68	0.71	0.71	-	1,220,000
Feb 12, 2026	0.73	0.73	0.69	0.71	0.71	-4.05%	1,080,000
Feb 11, 2026	0.72	0.74	0.70	0.74	0.74	4.23%	340,000
Feb 10, 2026	0.71	0.72	0.70	0.71	0.71	-	836,000
Feb 9, 2026	0.71	0.71	0.69	0.71	0.71	-	640,000
Feb 6, 2026	0.74	0.74	0.71	0.71	0.71	-4.05%	380,000
Feb 5, 2026	0.74	0.74	0.71	0.74	0.74	2.78%	840,000
Feb 4, 2026	0.73	0.73	0.71	0.72	0.72	-	620,000
Feb 3, 2026	0.76	0.76	0.72	0.72	0.72	-5.26%	740,000
Feb 2, 2026	0.77	0.77	0.74	0.76	0.76	-	900,000
Jan 30, 2026	0.78	0.79	0.76	0.76	0.76	-3.80%	749,000