HKG:8189 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.31	0.31	0.30	0.31	0.31	-	325,000
Feb 12, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	835,000
Feb 11, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	810,000
Feb 10, 2026	0.30	0.32	0.30	0.30	0.30	-	2,275,000
Feb 9, 2026	0.36	0.36	0.30	0.30	0.30	-15.49%	9,850,000
Feb 6, 2026	0.35	0.36	0.35	0.36	0.36	-1.39%	180,000
Feb 5, 2026	0.35	0.36	0.35	0.36	0.36	5.88%	1,180,000
Feb 4, 2026	0.36	0.37	0.33	0.34	0.34	-2.86%	3,310,000
Feb 3, 2026	0.35	0.36	0.34	0.35	0.35	-	1,035,000
Feb 2, 2026	0.35	0.35	0.33	0.35	0.35	-	1,855,000
Jan 30, 2026	0.32	0.36	0.32	0.35	0.35	-1.41%	185,000
Jan 29, 2026	0.34	0.37	0.34	0.36	0.36	2.90%	2,810,000
Jan 28, 2026	0.31	0.35	0.31	0.35	0.35	11.29%	4,585,000
Jan 27, 2026	0.30	0.33	0.30	0.31	0.31	3.33%	1,345,000
Jan 26, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	2,360,000
Jan 23, 2026	0.31	0.32	0.28	0.30	0.30	-3.28%	1,530,000
Jan 22, 2026	0.30	0.32	0.30	0.31	0.31	-	745,000
Jan 21, 2026	0.30	0.32	0.30	0.31	0.31	3.39%	395,000
Jan 20, 2026	0.30	0.31	0.30	0.30	0.30	-3.28%	300,000
Jan 19, 2026	0.31	0.32	0.31	0.31	0.31	-3.17%	125,000
Jan 16, 2026	0.32	0.32	0.31	0.32	0.32	-	30,000
Jan 15, 2026	0.32	0.32	0.30	0.32	0.32	-1.56%	1,155,000
Jan 14, 2026	0.33	0.33	0.31	0.32	0.32	1.59%	385,000
Jan 13, 2026	0.32	0.33	0.31	0.32	0.32	1.61%	315,000
Jan 12, 2026	0.31	0.32	0.27	0.31	0.31	-3.13%	1,340,000
Jan 9, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	150,000
Jan 8, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	540,000
Jan 7, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	1,085,000
Jan 6, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	510,000
Jan 5, 2026	0.31	0.33	0.31	0.31	0.31	-	335,000
Jan 2, 2026	0.31	0.32	0.31	0.31	0.31	-	150,000
Dec 31, 2025	0.32	0.32	0.31	0.31	0.31	1.67%	110,000
Dec 30, 2025	0.32	0.33	0.30	0.30	0.30	-1.64%	365,000
Dec 29, 2025	0.31	0.32	0.31	0.31	0.31	-6.15%	685,000
Dec 24, 2025	0.32	0.33	0.31	0.33	0.33	4.84%	165,000
Dec 23, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	285,000
Dec 22, 2025	0.31	0.32	0.31	0.31	0.31	1.67%	605,000
Dec 19, 2025	0.32	0.32	0.30	0.30	0.30	-1.64%	720,000
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	190,000
Dec 17, 2025	0.30	0.30	0.30	0.30	0.30	-	20,000
Dec 16, 2025	0.29	0.30	0.29	0.30	0.30	5.26%	520,000
Dec 15, 2025	0.30	0.30	0.28	0.29	0.29	-5.00%	1,230,000
Dec 12, 2025	0.30	0.30	0.29	0.30	0.30	3.45%	305,000
Dec 11, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	1,080,000
Dec 10, 2025	0.29	0.30	0.29	0.30	0.30	5.36%	445,000
Dec 9, 2025	0.32	0.33	0.28	0.28	0.28	-1.75%	3,130,000
Dec 8, 2025	0.29	0.30	0.28	0.29	0.29	-5.00%	1,330,000
Dec 5, 2025	0.32	0.33	0.28	0.30	0.30	-4.76%	3,105,000
Dec 4, 2025	0.38	0.38	0.29	0.32	0.32	-12.50%	7,310,000
Dec 3, 2025	0.36	0.39	0.35	0.36	0.36	-	945,000