HKG:8049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.93	2.93	2.66	2.68	2.68	-8.53%	444,000
Jun 17, 2026	2.83	2.94	2.83	2.93	2.93	6.55%	284,000
Jun 16, 2026	2.67	3.00	2.64	2.75	2.75	5.36%	340,000
Jun 15, 2026	2.56	2.63	2.51	2.61	2.61	1.95%	452,000
Jun 12, 2026	2.50	2.55	2.50	2.56	2.56	2.81%	252,000
Jun 11, 2026	2.48	2.49	2.48	2.49	2.49	1.63%	36,000
Jun 10, 2026	2.53	2.55	2.45	2.45	2.45	-	300,000
Jun 9, 2026	2.49	2.49	2.45	2.45	2.45	-	112,000
Jun 8, 2026	2.42	2.45	2.42	2.45	2.45	-1.21%	48,000
Jun 5, 2026	2.43	2.48	2.43	2.48	2.48	2.06%	20,000
Jun 4, 2026	2.54	2.54	2.43	2.43	2.43	-0.82%	12,000
Jun 3, 2026	2.45	2.45	2.45	2.45	2.45	-	20,000
Jun 2, 2026	2.50	2.52	2.45	2.45	2.45	-5.04%	80,000
Jun 1, 2026	2.55	2.59	2.45	2.58	2.58	1.18%	88,000
May 29, 2026	2.45	2.55	2.45	2.55	2.55	8.05%	92,000
May 28, 2026	2.45	2.54	2.36	2.36	2.36	-1.67%	68,000
May 27, 2026	2.45	2.45	2.40	2.40	2.40	-	12,000
May 26, 2026	2.38	2.46	2.37	2.40	2.40	1.69%	36,000
May 22, 2026	2.38	2.38	2.33	2.36	2.36	-2.48%	24,000
May 21, 2026	2.53	2.53	2.30	2.42	2.42	0.41%	120,000
May 20, 2026	2.39	2.41	2.39	2.41	2.41	0.42%	16,000
May 19, 2026	2.40	2.40	2.40	2.40	2.40	-	-
May 18, 2026	2.39	2.40	2.36	2.40	2.40	2.13%	16,000
May 15, 2026	2.37	2.37	2.35	2.35	2.35	-0.84%	8,000
May 14, 2026	2.43	2.45	2.37	2.37	2.37	-2.47%	84,000
May 13, 2026	2.48	2.48	2.43	2.43	2.43	-1.62%	212,000
May 12, 2026	2.51	2.51	2.46	2.47	2.47	0.82%	12,000
May 11, 2026	2.46	2.49	2.45	2.45	2.45	-0.41%	40,000
May 8, 2026	2.46	2.46	2.46	2.46	2.46	-	-
May 7, 2026	2.51	2.51	2.46	2.46	2.46	-1.99%	32,000
May 6, 2026	2.46	2.51	2.46	2.51	2.51	2.03%	16,000
May 5, 2026	2.47	2.51	2.46	2.46	2.46	-2.38%	60,000
May 4, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Apr 30, 2026	2.52	2.53	2.47	2.52	2.52	1.20%	80,000
Apr 29, 2026	2.49	2.60	2.45	2.49	2.49	1.63%	92,000
Apr 28, 2026	2.45	2.49	2.45	2.45	2.45	0.82%	52,000
Apr 27, 2026	2.45	2.58	2.42	2.43	2.43	0.41%	172,000
Apr 24, 2026	2.42	2.42	2.42	2.42	2.42	-0.82%	8,000
Apr 23, 2026	2.40	2.44	2.39	2.44	2.44	-1.61%	36,000
Apr 22, 2026	2.49	2.49	2.42	2.48	2.48	-0.40%	64,000
Apr 21, 2026	2.45	2.49	2.45	2.49	2.49	-	8,000
Apr 20, 2026	2.51	2.54	2.49	2.49	2.49	0.40%	128,000
Apr 17, 2026	2.44	2.50	2.41	2.48	2.48	2.90%	152,000
Apr 16, 2026	2.39	2.41	2.35	2.41	2.41	0.84%	188,000
Apr 15, 2026	2.39	2.46	2.36	2.39	2.39	2.58%	76,000
Apr 14, 2026	2.35	2.35	2.33	2.33	2.33	-	24,000
Apr 13, 2026	2.33	2.33	2.33	2.33	2.33	-	-
Apr 10, 2026	2.33	2.33	2.29	2.33	2.33	-0.85%	148,000
Apr 9, 2026	2.34	2.37	2.34	2.35	2.35	2.17%	52,000
Apr 8, 2026	2.31	2.31	2.30	2.30	2.30	-1.29%	156,000