HKG:8193 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.48	0.48	0.43	0.46	0.46	1.11%	4,230,000
May 14, 2026	0.46	0.50	0.39	0.45	0.45	-	9,590,000
May 13, 2026	0.41	0.46	0.39	0.45	0.45	12.50%	20,052,000
May 12, 2026	0.40	0.43	0.36	0.40	0.40	5.26%	9,410,000
May 11, 2026	0.40	0.40	0.37	0.38	0.38	-5.00%	420,000
May 8, 2026	0.40	0.40	0.36	0.40	0.40	-1.23%	1,040,000
May 7, 2026	0.40	0.43	0.39	0.41	0.41	1.25%	12,930,000
May 6, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	7,050,000
May 5, 2026	0.42	0.44	0.40	0.41	0.41	2.50%	4,490,000
May 4, 2026	0.40	0.44	0.39	0.40	0.40	-	1,760,000
Apr 30, 2026	0.41	0.41	0.39	0.40	0.40	-4.76%	480,000
Apr 29, 2026	0.39	0.47	0.38	0.42	0.42	5.00%	6,138,500
Apr 28, 2026	0.36	0.42	0.36	0.40	0.40	8.11%	7,720,000
Apr 27, 2026	0.35	0.38	0.34	0.37	0.37	4.23%	930,000
Apr 24, 2026	0.41	0.47	0.35	0.36	0.36	-14.46%	3,490,000
Apr 23, 2026	0.40	0.57	0.39	0.42	0.42	18.57%	9,721,000
Apr 22, 2026	0.30	0.51	0.30	0.35	0.35	22.81%	2,710,000
Apr 21, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	210,000
Apr 20, 2026	0.28	0.31	0.28	0.28	0.28	-	700,000
Apr 17, 2026	0.30	0.30	0.28	0.28	0.28	-	220,000
Apr 16, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	150,000
Apr 15, 2026	0.33	0.33	0.28	0.30	0.30	-10.61%	190,000
Apr 14, 2026	0.31	0.33	0.31	0.33	0.33	8.20%	30,000
Apr 13, 2026	0.30	0.43	0.28	0.31	0.31	3.39%	136,000
Apr 10, 2026	0.29	0.30	0.25	0.30	0.30	3.51%	930,000
Apr 9, 2026	0.32	0.32	0.29	0.29	0.29	-1.72%	90,000
Apr 8, 2026	0.23	0.31	0.23	0.29	0.29	16.00%	930,000
Apr 2, 2026	0.30	0.33	0.25	0.25	0.25	-12.28%	750,000
Apr 1, 2026	0.29	0.31	0.25	0.29	0.29	-	770,000
Mar 31, 2026	0.31	0.31	0.25	0.29	0.29	1.79%	340,000
Mar 30, 2026	0.33	0.33	0.27	0.28	0.28	-6.67%	1,300,000
Mar 27, 2026	0.31	0.31	0.27	0.30	0.30	-1.64%	1,220,000
Mar 26, 2026	0.30	0.33	0.30	0.31	0.31	-3.17%	1,120,000
Mar 25, 2026	0.31	0.32	0.28	0.32	0.32	-	1,150,000
Mar 24, 2026	0.33	0.35	0.33	0.32	0.32	-3.08%	580,000
Mar 23, 2026	0.34	0.35	0.34	0.33	0.33	-1.52%	530,050
Mar 20, 2026	0.33	0.34	0.30	0.33	0.33	-	1,150,000
Mar 19, 2026	0.33	0.37	0.33	0.33	0.33	-1.49%	1,630,000
Mar 18, 2026	0.38	0.39	0.32	0.34	0.34	-10.67%	560,000
Mar 17, 2026	0.38	0.41	0.35	0.38	0.38	-1.32%	1,770,000
Mar 16, 2026	0.38	0.39	0.36	0.38	0.38	1.33%	2,100,000
Mar 13, 2026	0.38	0.38	0.35	0.38	0.38	-1.32%	2,030,000
Mar 12, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	2,020,000
Mar 11, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	1,870,000
Mar 10, 2026	0.45	0.45	0.38	0.40	0.40	-5.95%	2,930,000
Mar 9, 2026	0.42	0.55	0.42	0.42	0.42	-	1,080,000
Mar 6, 2026	0.41	0.43	0.41	0.42	0.42	3.70%	2,370,000
Mar 5, 2026	0.40	0.45	0.40	0.41	0.41	1.25%	2,620,000
Mar 4, 2026	0.41	0.45	0.39	0.40	0.40	-1.23%	2,530,000
Mar 3, 2026	0.47	0.47	0.40	0.41	0.41	-12.90%	3,260,000