HKG:8147 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.78	0.80	0.73	0.76	0.76	-1.30%	760,000
May 29, 2026	0.77	0.77	0.76	0.77	0.77	-1.28%	224,000
May 28, 2026	0.75	0.79	0.75	0.78	0.78	5.41%	1,288,000
May 27, 2026	0.76	0.79	0.72	0.74	0.74	-	1,152,000
May 26, 2026	0.73	0.78	0.73	0.74	0.74	1.37%	680,350
May 22, 2026	0.76	0.76	0.73	0.73	0.73	-3.95%	224,000
May 21, 2026	0.78	0.78	0.72	0.76	0.76	-1.30%	921,000
May 20, 2026	0.77	0.78	0.74	0.77	0.77	1.32%	272,000
May 19, 2026	0.72	0.76	0.72	0.76	0.76	5.56%	176,000
May 18, 2026	0.74	0.74	0.72	0.72	0.72	-1.37%	280,000
May 15, 2026	0.73	0.73	0.73	0.73	0.73	-	88,000
May 14, 2026	0.73	0.73	0.73	0.73	0.73	-	296,000
May 13, 2026	0.73	0.75	0.73	0.73	0.73	-1.35%	200,000
May 12, 2026	0.76	0.76	0.70	0.74	0.74	-1.33%	872,000
May 11, 2026	0.78	0.78	0.73	0.75	0.75	-	544,000
May 8, 2026	0.72	0.77	0.71	0.75	0.75	1.35%	317,250
May 7, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	24,000
May 6, 2026	0.75	0.77	0.71	0.73	0.73	-1.35%	256,800
May 5, 2026	0.75	0.78	0.73	0.74	0.74	-	304,000
May 4, 2026	0.75	0.76	0.73	0.74	0.74	1.37%	464,000
Apr 30, 2026	0.72	0.75	0.72	0.73	0.73	-2.67%	329,600
Apr 29, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Apr 28, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	40,000
Apr 27, 2026	0.76	0.76	0.73	0.74	0.74	-	224,000
Apr 24, 2026	0.74	0.76	0.73	0.74	0.74	-	477,050
Apr 23, 2026	0.74	0.75	0.74	0.74	0.74	-1.33%	280,000
Apr 22, 2026	0.72	0.75	0.72	0.75	0.75	-	304,500
Apr 21, 2026	0.76	0.77	0.76	0.75	0.75	-1.32%	216,000
Apr 20, 2026	0.76	0.76	0.76	0.76	0.76	-	240,000
Apr 17, 2026	0.76	0.76	0.73	0.76	0.76	-	48,000
Apr 16, 2026	0.76	0.76	0.74	0.76	0.76	-	200,000
Apr 15, 2026	0.74	0.76	0.73	0.76	0.76	1.33%	120,000
Apr 14, 2026	0.77	0.77	0.73	0.75	0.75	-2.60%	280,000
Apr 13, 2026	0.75	0.77	0.74	0.77	0.77	1.32%	34,050
Apr 10, 2026	0.73	0.77	0.73	0.76	0.76	-2.56%	40,000
Apr 9, 2026	0.79	0.80	0.70	0.78	0.78	-	239,200
Apr 8, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	48,000
Apr 2, 2026	0.77	0.77	0.77	0.77	0.77	-	40,000
Apr 1, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	104,000
Mar 31, 2026	0.75	0.76	0.71	0.76	0.76	1.33%	168,800
Mar 30, 2026	0.75	0.75	0.75	0.75	0.75	-3.85%	96,650
Mar 27, 2026	0.78	0.78	0.78	0.78	0.78	2.63%	56,350
Mar 26, 2026	0.76	0.78	0.76	0.76	0.76	-2.56%	104,000
Mar 25, 2026	0.77	0.78	0.77	0.78	0.78	2.63%	56,000
Mar 24, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	40,000
Mar 23, 2026	0.76	0.76	0.76	0.75	0.75	-	96,000
Mar 20, 2026	0.75	0.76	0.75	0.75	0.75	-	16,000
Mar 19, 2026	0.76	0.76	0.76	0.75	0.75	-	96,000
Mar 18, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	128,000
Mar 17, 2026	0.77	0.78	0.76	0.76	0.76	-2.56%	176,000