HKG:8049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.44	2.44	2.42	2.42	2.42	-	24,000
Oct 8, 2026	2.40	2.42	2.40	2.42	2.42	4.09%	52,000
Oct 7, 2026	2.33	2.33	2.33	2.33	2.33	-	-
Oct 6, 2026	2.33	2.33	2.33	2.33	2.33	-	-
Oct 5, 2026	2.33	2.33	2.33	2.33	2.33	-	-
Oct 2, 2026	2.32	2.33	2.32	2.33	2.33	-3.12%	16,000
Sep 30, 2026	2.40	2.40	2.40	2.40	2.40	0.42%	4,000
Sep 29, 2026	2.39	2.39	2.39	2.39	2.39	-	4,000
Sep 28, 2026	2.39	2.39	2.39	2.39	2.39	-	-
Sep 25, 2026	2.33	2.39	2.32	2.39	2.39	1.27%	80,000
Sep 24, 2026	2.36	2.36	2.36	2.36	2.36	-0.42%	4,000
Sep 23, 2026	2.37	2.37	2.37	2.37	2.37	1.28%	8,000
Sep 22, 2026	2.30	2.34	2.30	2.34	2.34	1.30%	16,000
Sep 21, 2026	2.37	2.37	2.29	2.31	2.31	-2.53%	8,000
Sep 18, 2026	2.38	2.38	2.38	2.37	2.37	2.16%	12,000
Sep 17, 2026	2.32	2.32	2.32	2.32	2.32	-	16,000
Sep 16, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Sep 15, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Sep 14, 2026	2.32	2.32	2.32	2.32	2.32	-	4,000
Sep 11, 2026	2.32	2.32	2.32	2.32	2.32	0.65%	4,000
Sep 10, 2026	2.31	2.31	2.31	2.31	2.31	-	-
Sep 9, 2026	2.31	2.31	2.31	2.31	2.31	-	-
Sep 8, 2026	2.31	2.31	2.31	2.31	2.31	-	-
Sep 7, 2026	2.31	2.31	2.31	2.31	2.31	0.22%	4,000
Sep 4, 2026	2.30	2.30	2.30	2.30	2.30	0.22%	-
Sep 3, 2026	2.29	2.29	2.29	2.30	2.30	-1.50%	4,000
Sep 2, 2026	2.33	2.33	2.33	2.33	2.33	-	-
Sep 1, 2026	2.33	2.33	2.33	2.33	2.33	-	-
Aug 31, 2026	2.34	2.34	2.33	2.33	2.33	-0.85%	68,000
Aug 28, 2026	2.37	2.37	2.35	2.35	2.35	0.21%	8,000
Aug 27, 2026	2.35	2.35	2.35	2.35	2.35	-	4,000
Aug 26, 2026	2.32	2.35	2.25	2.35	2.35	0.21%	68,000
Aug 25, 2026	2.34	2.34	2.34	2.34	2.34	0.43%	68,000
Aug 24, 2026	2.33	2.33	2.33	2.33	2.33	-	-
Aug 21, 2026	2.33	2.33	2.33	2.33	2.33	0.22%	74,000
Aug 20, 2026	2.35	2.35	2.31	2.33	2.33	-1.06%	8,000
Aug 19, 2026	2.33	2.35	2.33	2.35	2.35	0.86%	8,000
Aug 18, 2026	2.33	2.33	2.33	2.33	2.33	0.65%	4,000
Aug 17, 2026	2.40	2.40	2.32	2.32	2.32	3.58%	712,000
Aug 14, 2026	2.28	2.28	2.24	2.24	2.24	-3.66%	76,000
Aug 13, 2026	2.35	2.35	2.32	2.32	2.32	-0.64%	28,000
Aug 12, 2026	2.35	2.35	2.35	2.34	2.34	2.86%	4,000
Aug 11, 2026	2.25	2.27	2.25	2.27	2.27	0.44%	28,000
Aug 10, 2026	2.26	2.26	2.26	2.26	2.26	-	4,000
Aug 7, 2026	2.26	2.26	2.26	2.26	2.26	-	-
Aug 6, 2026	2.26	2.26	2.26	2.26	2.26	-0.88%	4,000
Aug 5, 2026	2.28	2.28	2.28	2.28	2.28	-	-
Aug 4, 2026	2.28	2.28	2.28	2.28	2.28	-	-
Aug 3, 2026	2.28	2.28	2.28	2.28	2.28	-0.44%	52,000
Jul 31, 2026	2.27	2.29	2.25	2.29	2.29	-0.87%	212,000