HKG:8153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.82	0.82	0.82	0.82	0.82	-	10,000
Jun 3, 2026	0.84	0.87	0.79	0.82	0.82	-5.75%	161,667
Jun 2, 2026	0.86	0.87	0.86	0.87	0.87	6.10%	20,000
Jun 1, 2026	0.83	0.83	0.82	0.82	0.82	-2.38%	172,050
May 29, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	45,375
May 28, 2026	0.84	0.84	0.84	0.85	0.85	-3.41%	20,000
May 27, 2026	0.85	0.88	0.83	0.88	0.88	3.53%	28,754
May 26, 2026	0.82	0.82	0.82	0.85	0.85	-3.41%	10,050
May 22, 2026	0.83	0.88	0.82	0.88	0.88	4.76%	65,000
May 21, 2026	0.85	0.85	0.84	0.84	0.84	-3.45%	16,000
May 20, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	395,000
May 19, 2026	0.88	0.92	0.87	0.88	0.88	2.33%	1,105,450
May 18, 2026	0.86	0.86	0.86	0.86	0.86	3.61%	250,000
May 15, 2026	0.91	0.91	0.82	0.83	0.83	-8.79%	510,760
May 14, 2026	0.90	0.92	0.89	0.91	0.91	1.11%	405,187
May 13, 2026	0.85	0.90	0.85	0.90	0.90	2.27%	1,497,466
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