HKG:8153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.92	0.98	0.82	0.89	0.89	7.23%	857,000
Mar 26, 2026	0.81	0.84	0.81	0.83	0.83	5.06%	15,000
Mar 25, 2026	0.80	0.80	0.79	0.79	0.79	-7.06%	25,000
Mar 24, 2026	0.85	0.85	0.85	0.85	0.85	-2.30%	-
Mar 23, 2026	0.82	0.87	0.82	0.87	0.87	-	25,000
Mar 20, 2026	0.84	0.87	0.81	0.87	0.87	4.82%	361,300
Mar 19, 2026	0.92	0.92	0.80	0.83	0.83	-7.78%	1,076,000
Mar 18, 2026	0.88	0.94	0.86	0.90	0.90	4.65%	2,367,260
Mar 17, 2026	0.77	1.56	0.76	0.86	0.86	10.26%	2,299,286
Mar 16, 2026	0.78	0.78	0.78	0.78	0.78	-	14,500
Mar 13, 2026	0.77	0.80	0.77	0.78	0.78	-2.50%	25,000
Mar 12, 2026	0.80	0.80	0.80	0.80	0.80	-	5,000
Mar 11, 2026	0.84	0.84	0.76	0.80	0.80	-2.44%	30,000
Mar 10, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Mar 9, 2026	0.78	0.82	0.78	0.82	0.82	-2.38%	75,000
Mar 6, 2026	0.86	0.88	0.83	0.84	0.84	-1.18%	450,000
Mar 5, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	-
Mar 4, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Mar 3, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	40,009
Mar 2, 2026	0.80	0.85	0.80	0.85	0.85	3.66%	15,000
Feb 27, 2026	0.83	0.85	0.82	0.82	0.82	-3.53%	60,000
Feb 26, 2026	0.85	0.85	0.85	0.85	0.85	-	10,009
Feb 25, 2026	0.86	0.86	0.83	0.85	0.85	-3.41%	80,000
Feb 24, 2026	0.77	0.93	0.74	0.88	0.88	14.29%	3,645,900
Feb 23, 2026	0.78	0.78	0.75	0.77	0.77	-3.75%	20,000
Feb 20, 2026	0.79	0.80	0.77	0.80	0.80	-	50,050
Feb 16, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Feb 13, 2026	0.80	0.81	0.78	0.80	0.80	-5.88%	85,752
Feb 12, 2026	0.84	0.85	0.84	0.85	0.85	-	100,000
Feb 11, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Feb 10, 2026	0.85	0.85	0.85	0.85	0.85	3.66%	35,000
Feb 9, 2026	0.78	0.83	0.78	0.82	0.82	-1.20%	20,005
Feb 6, 2026	0.84	0.84	0.83	0.83	0.83	1.22%	30,000
Feb 5, 2026	0.85	0.85	0.80	0.82	0.82	3.80%	50,000
Feb 4, 2026	0.82	0.82	0.79	0.79	0.79	-5.95%	33,500
Feb 3, 2026	0.83	0.85	0.80	0.84	0.84	-3.45%	151,201
Feb 2, 2026	0.80	1.09	0.80	0.87	0.87	11.54%	1,356,775
Jan 30, 2026	0.80	0.80	0.78	0.78	0.78	-7.14%	40,000
Jan 29, 2026	0.83	0.85	0.83	0.84	0.84	7.69%	125,065
Jan 28, 2026	0.83	0.83	0.78	0.78	0.78	-6.02%	47,000
Jan 27, 2026	0.80	0.83	0.74	0.83	0.83	3.75%	232,500
Jan 26, 2026	0.69	0.80	0.68	0.80	0.80	14.29%	250,250
Jan 23, 2026	0.69	0.70	0.68	0.70	0.70	-	64,000
Jan 22, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jan 21, 2026	0.71	0.72	0.68	0.70	0.70	-5.41%	1,105,000
Jan 20, 2026	0.70	0.74	0.70	0.74	0.74	-	10,000
Jan 19, 2026	0.72	0.76	0.70	0.74	0.74	-1.33%	123,485
Jan 16, 2026	0.67	0.75	0.67	0.75	0.75	11.94%	1,118,505
Jan 15, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jan 14, 2026	0.63	0.67	0.63	0.67	0.67	-	55,019