HKG:8049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.27	2.29	2.25	2.29	2.29	-0.87%	212,000
Jul 30, 2026	2.31	2.31	2.31	2.31	2.31	-	-
Jul 29, 2026	2.31	2.31	2.31	2.31	2.31	0.87%	-
Jul 28, 2026	2.27	2.29	2.27	2.29	2.29	2.23%	12,000
Jul 27, 2026	2.25	2.27	2.22	2.24	2.24	-1.75%	176,000
Jul 24, 2026	2.31	2.31	2.28	2.28	2.28	-0.87%	72,000
Jul 23, 2026	2.33	2.33	2.28	2.30	2.30	-1.29%	124,000
Jul 22, 2026	2.34	2.34	2.32	2.33	2.33	-	20,000
Jul 21, 2026	2.40	2.40	2.33	2.33	2.33	-2.10%	16,000
Jul 20, 2026	2.34	2.38	2.34	2.38	2.38	1.71%	132,000
Jul 17, 2026	2.37	2.37	2.34	2.34	2.34	-1.27%	230,000
Jul 16, 2026	2.38	2.42	2.37	2.37	2.37	-0.42%	136,000
Jul 15, 2026	2.33	2.38	2.33	2.38	2.38	-0.83%	124,000
Jul 14, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Jul 13, 2026	2.46	2.46	2.40	2.40	2.40	-2.44%	80,000
Jul 10, 2026	2.46	2.46	2.46	2.46	2.46	-	88,000
Jul 9, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Jul 8, 2026	2.31	2.50	2.30	2.46	2.46	6.03%	80,000
Jul 7, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Jul 6, 2026	2.32	2.32	2.32	2.32	2.32	0.43%	-
Jul 3, 2026	2.31	2.31	2.31	2.31	2.31	0.43%	12,000
Jul 2, 2026	2.31	2.31	2.30	2.30	2.30	-	12,000
Jun 30, 2026	2.30	2.30	2.30	2.30	2.30	-	76,100
Jun 29, 2026	2.33	2.33	2.30	2.30	2.30	-2.13%	74,000
Jun 26, 2026	2.30	2.35	2.30	2.35	2.35	-2.08%	20,000
Jun 25, 2026	2.40	2.40	2.40	2.40	2.40	-0.83%	4,000
Jun 24, 2026	2.31	2.44	2.31	2.42	2.42	4.31%	16,000
Jun 23, 2026	2.54	2.54	2.31	2.32	2.32	-8.66%	76,000
Jun 22, 2026	2.54	2.54	2.20	2.54	2.54	6.16%	104,000
Jun 18, 2026	2.93	2.93	2.66	2.68	2.39	-8.53%	444,000
Jun 17, 2026	2.83	2.94	2.83	2.93	2.62	6.55%	284,000
Jun 16, 2026	2.67	3.00	2.64	2.75	2.46	5.36%	340,000
Jun 15, 2026	2.56	2.63	2.51	2.61	2.33	1.95%	452,000
Jun 12, 2026	2.50	2.55	2.50	2.56	2.29	2.81%	252,000
Jun 11, 2026	2.48	2.49	2.48	2.49	2.22	1.63%	36,000
Jun 10, 2026	2.53	2.55	2.45	2.45	2.19	-	300,000
Jun 9, 2026	2.49	2.49	2.45	2.45	2.19	-	112,000
Jun 8, 2026	2.42	2.45	2.42	2.45	2.19	-1.21%	48,000
Jun 5, 2026	2.43	2.48	2.43	2.48	2.21	2.06%	20,000
Jun 4, 2026	2.54	2.54	2.43	2.43	2.17	-0.82%	12,000
Jun 3, 2026	2.45	2.45	2.45	2.45	2.19	-	20,000
Jun 2, 2026	2.50	2.52	2.45	2.45	2.19	-5.04%	80,000
Jun 1, 2026	2.55	2.59	2.45	2.58	2.30	1.18%	88,000
May 29, 2026	2.45	2.55	2.45	2.55	2.28	8.05%	92,000
May 28, 2026	2.45	2.54	2.36	2.36	2.11	-1.67%	68,000
May 27, 2026	2.45	2.45	2.40	2.40	2.14	-	12,000
May 26, 2026	2.38	2.46	2.37	2.40	2.14	1.69%	36,000
May 22, 2026	2.38	2.38	2.33	2.36	2.11	-2.48%	24,000
May 21, 2026	2.53	2.53	2.30	2.42	2.16	0.41%	120,000
May 20, 2026	2.39	2.41	2.39	2.41	2.15	0.42%	16,000