HKG:8120 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.77	2.84	2.73	2.68	2.68	-5.63%	199,125
May 29, 2026	2.56	2.89	2.55	2.84	2.84	10.08%	653,362
May 28, 2026	2.56	2.71	2.34	2.58	2.58	0.78%	304,500
May 27, 2026	2.25	2.67	2.25	2.56	2.56	13.27%	751,860
May 26, 2026	2.01	2.35	2.01	2.26	2.26	-1.74%	992,468
May 22, 2026	1.94	2.48	1.93	2.30	2.30	24.32%	1,230,300
May 21, 2026	1.70	1.85	1.54	1.85	1.85	5.71%	971,500
May 20, 2026	1.14	1.75	1.14	1.75	1.75	59.09%	1,408,750
May 19, 2026	1.08	1.15	1.08	1.10	1.10	-5.98%	163,600
May 18, 2026	1.17	1.17	1.07	1.17	1.17	9.35%	40,000
May 15, 2026	1.05	1.15	0.97	1.07	1.07	4.90%	293,339
May 14, 2026	0.99	1.02	0.91	1.02	1.02	3.03%	216,499
May 13, 2026	0.72	1.03	0.72	0.99	0.99	37.50%	4,543,750
May 12, 2026	0.72	0.74	0.70	0.72	0.72	-2.70%	112,550
May 11, 2026	0.77	0.77	0.72	0.74	0.74	-3.90%	27,000
May 8, 2026	0.77	0.77	0.77	0.77	0.77	-	-
May 7, 2026	0.77	0.77	0.72	0.77	0.77	-	195,000
May 6, 2026	0.77	0.77	0.77	0.77	0.77	-	-
May 5, 2026	0.70	0.77	0.70	0.77	0.77	2.67%	1,351,125
May 4, 2026	0.72	0.76	0.72	0.75	0.75	-	531,050
Apr 30, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Apr 29, 2026	0.73	0.75	0.70	0.75	0.75	2.74%	35,000
Apr 28, 2026	0.70	0.75	0.69	0.73	0.73	-1.35%	275,750
Apr 27, 2026	0.75	0.83	0.69	0.74	0.74	8.82%	863,525
Apr 24, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Apr 23, 2026	0.64	0.68	0.61	0.68	0.68	-	35,000
Apr 22, 2026	0.68	0.68	0.65	0.68	0.68	-	20,000
Apr 21, 2026	0.68	0.68	0.64	0.68	0.68	-	80,050
Apr 20, 2026	0.69	0.69	0.63	0.68	0.68	-	895,000
Apr 17, 2026	0.62	0.68	0.58	0.68	0.68	-	240,000
Apr 16, 2026	0.63	0.68	0.59	0.68	0.68	3.03%	59,750
Apr 15, 2026	0.71	0.71	0.61	0.66	0.66	3.13%	50,125
Apr 14, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Apr 13, 2026	0.65	0.65	0.59	0.64	0.64	-1.54%	25,250
Apr 10, 2026	0.65	0.65	0.65	0.65	0.65	-5.80%	-
Apr 9, 2026	0.59	0.69	0.57	0.69	0.69	18.97%	45,000
Apr 8, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Apr 2, 2026	0.58	0.58	0.55	0.58	0.58	-10.77%	15,000
Apr 1, 2026	0.65	0.66	0.57	0.65	0.65	12.07%	35,000
Mar 31, 2026	0.55	0.60	0.54	0.58	0.58	-1.69%	35,000
Mar 30, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 27, 2026	0.62	0.62	0.59	0.59	0.59	-7.81%	16,000
Mar 26, 2026	0.67	0.75	0.57	0.64	0.64	4.92%	96,250
Mar 25, 2026	0.66	0.75	0.60	0.61	0.61	-10.29%	45,000
Mar 24, 2026	0.85	0.85	0.63	0.68	0.68	-8.11%	30,000
Mar 23, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Mar 20, 2026	0.74	0.74	0.74	0.74	0.74	-	2,500
Mar 19, 2026	0.70	0.77	0.61	0.74	0.74	7.25%	30,000
Mar 18, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Mar 17, 2026	0.69	0.70	0.60	0.69	0.69	4.55%	100,000