HKG:8153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.86	0.88	0.86	0.88	0.88	3.53%	40,000
May 11, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	25,000
May 8, 2026	0.88	0.88	0.86	0.86	0.86	-3.37%	25,000
May 7, 2026	0.89	0.90	0.89	0.89	0.89	-	80,000
May 6, 2026	0.93	0.95	0.89	0.89	0.89	-4.30%	185,025
May 5, 2026	0.93	0.93	0.88	0.93	0.93	-1.06%	85,000
May 4, 2026	0.83	0.94	0.83	0.94	0.94	16.05%	605,000
Apr 30, 2026	0.82	0.82	0.81	0.81	0.81	-6.90%	10,000
Apr 29, 2026	0.84	0.87	0.81	0.87	0.87	6.10%	40,000
Apr 28, 2026	0.83	0.83	0.82	0.82	0.82	1.23%	735,000
Apr 27, 2026	0.81	0.81	0.81	0.81	0.81	-	5,000
Apr 24, 2026	0.81	0.81	0.81	0.81	0.81	-	5,000
Apr 23, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	5,000
Apr 22, 2026	0.82	0.82	0.82	0.82	0.82	-2.38%	5,204
Apr 21, 2026	0.83	0.84	0.83	0.84	0.84	3.70%	15,000
Apr 20, 2026	0.87	0.87	0.80	0.81	0.81	-6.90%	130,000
Apr 17, 2026	0.87	0.87	0.87	0.87	0.87	2.35%	5,003
Apr 16, 2026	0.82	0.85	0.81	0.85	0.85	1.19%	85,225
Apr 15, 2026	0.85	0.89	0.84	0.84	0.84	-	125,000
Apr 14, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Apr 13, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Apr 10, 2026	0.85	0.85	0.84	0.84	0.84	-	25,000
Apr 9, 2026	0.82	0.85	0.82	0.84	0.84	-6.67%	105,050
Apr 8, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Apr 2, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Apr 1, 2026	0.85	0.91	0.85	0.90	0.90	4.65%	75,000
Mar 31, 2026	0.91	0.94	0.86	0.86	0.86	-10.42%	185,032
Mar 30, 2026	0.90	0.96	0.89	0.96	0.96	7.87%	159,800
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