HKG:8041 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.60	0.61	0.58	0.60	0.60	-	80,000
May 28, 2026	0.61	0.61	0.59	0.60	0.60	-	55,000
May 27, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	60,000
May 26, 2026	0.61	0.61	0.59	0.61	0.61	-1.61%	191,000
May 22, 2026	0.61	0.62	0.60	0.62	0.62	1.64%	385,000
May 21, 2026	0.61	0.62	0.59	0.61	0.61	-3.17%	245,000
May 20, 2026	0.64	0.64	0.61	0.63	0.63	-1.56%	205,000
May 19, 2026	0.63	0.64	0.60	0.64	0.64	3.23%	286,400
May 18, 2026	0.64	0.64	0.60	0.62	0.62	-1.59%	55,000
May 15, 2026	0.64	0.64	0.61	0.63	0.63	3.28%	100,000
May 14, 2026	0.67	0.67	0.58	0.61	0.61	-8.96%	1,310,000
May 13, 2026	0.67	0.67	0.64	0.67	0.67	1.52%	160,000
May 12, 2026	0.66	0.67	0.66	0.66	0.66	-2.94%	265,100
May 11, 2026	0.69	0.69	0.66	0.68	0.68	-	235,000
May 8, 2026	0.69	0.69	0.66	0.68	0.68	-	55,000
May 7, 2026	0.69	0.69	0.67	0.68	0.68	-1.45%	360,000
May 6, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	95,000
May 5, 2026	0.68	0.68	0.66	0.68	0.68	-	230,000
May 4, 2026	0.69	0.69	0.67	0.68	0.68	-1.45%	590,000
Apr 30, 2026	0.68	0.69	0.67	0.69	0.69	-1.43%	1,055,000
Apr 29, 2026	0.70	0.70	0.66	0.70	0.70	-	1,360,000
Apr 28, 2026	0.70	0.70	0.68	0.70	0.70	-	135,000
Apr 27, 2026	0.67	0.70	0.66	0.70	0.70	-	515,000
Apr 24, 2026	0.64	0.70	0.64	0.70	0.70	4.48%	1,510,000
Apr 23, 2026	0.65	0.67	0.63	0.67	0.67	-	893,000
Apr 22, 2026	0.64	0.67	0.60	0.67	0.67	3.08%	990,000
Apr 21, 2026	0.65	0.65	0.61	0.65	0.65	-	295,000
Apr 20, 2026	0.63	0.65	0.60	0.65	0.65	4.84%	605,000
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