HKG:8267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.27	0.27	0.27	0.27	-	-5.36%	500
Apr 23, 2026	0.28	0.28	0.27	0.28	0.28	-1.75%	22,500
Apr 22, 2026	0.27	0.29	0.27	0.29	0.29	3.64%	162,500
Apr 21, 2026	0.28	0.28	0.26	0.28	0.28	-	139,500
Apr 20, 2026	0.27	0.28	0.26	0.28	0.28	-1.79%	390,000
Apr 17, 2026	0.28	0.29	0.27	0.28	0.28	-1.75%	365,500
Apr 16, 2026	0.28	0.30	0.28	0.29	0.29	1.79%	127,000
Apr 15, 2026	0.28	0.29	0.28	0.28	0.28	-	179,500
Apr 14, 2026	0.28	0.29	0.27	0.28	0.28	5.66%	594,500
Apr 13, 2026	0.27	0.27	0.27	0.27	0.27	-7.02%	-
Apr 10, 2026	0.29	0.29	0.28	0.29	0.29	3.64%	54,000
Apr 9, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	31,000
Apr 8, 2026	0.27	0.28	0.27	0.28	0.28	9.80%	216,000
Apr 2, 2026	0.26	0.26	0.26	0.26	0.26	-	-
Apr 1, 2026	0.26	0.26	0.26	0.26	0.26	-	104,000
Mar 31, 2026	0.27	0.27	0.26	0.26	0.26	-3.77%	36,500
Mar 30, 2026	0.26	0.28	0.25	0.27	0.27	1.92%	432,500
Mar 27, 2026	0.26	0.26	0.26	0.26	0.26	-	103,000
Mar 26, 2026	0.27	0.28	0.26	0.26	0.26	-1.89%	143,500
Mar 25, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	153,500
Mar 24, 2026	0.26	0.27	0.26	0.27	0.27	9.76%	404,000
Mar 23, 2026	0.27	0.27	0.24	0.25	0.25	-12.14%	2,025,000
Mar 20, 2026	0.29	0.30	0.28	0.28	0.28	-1.75%	852,500
Mar 19, 2026	0.30	0.30	0.28	0.29	0.29	-9.52%	2,118,500
Mar 18, 2026	0.32	0.32	0.32	0.32	0.32	-	160,500
Mar 17, 2026	0.34	0.34	0.32	0.32	0.32	-	903,000
Mar 16, 2026	0.31	0.32	0.31	0.32	0.32	5.00%	792,000
Mar 13, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	207,500
Mar 12, 2026	0.30	0.31	0.30	0.31	0.31	-	20,000
Mar 11, 2026	0.31	0.31	0.31	0.31	0.31	-	62,000
Mar 10, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	180,500
Mar 9, 2026	0.31	0.31	0.30	0.31	0.31	-4.62%	721,000
Mar 6, 2026	0.31	0.33	0.31	0.33	0.33	3.17%	126,000
Mar 5, 2026	0.32	0.34	0.32	0.32	0.32	3.28%	642,500
Mar 4, 2026	0.30	0.31	0.29	0.31	0.31	1.67%	189,000
Mar 3, 2026	0.33	0.33	0.30	0.30	0.30	-3.23%	482,500
Mar 2, 2026	0.30	0.31	0.30	0.31	0.31	-1.59%	292,500
Feb 27, 2026	0.33	0.33	0.30	0.32	0.32	-4.55%	604,500
Feb 26, 2026	0.30	0.36	0.29	0.33	0.33	20.00%	1,252,000
Feb 25, 2026	0.29	0.29	0.28	0.28	0.28	-	159,500
Feb 24, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	376,500
Feb 23, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	555,000
Feb 20, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	615,500
Feb 16, 2026	0.30	0.30	0.30	0.30	0.30	-	500
Feb 13, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	110,500
Feb 12, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 11, 2026	0.30	0.31	0.29	0.31	0.31	-	185,000
Feb 10, 2026	0.31	0.31	0.31	0.31	0.31	-	8,000
Feb 9, 2026	0.30	0.33	0.30	0.31	0.31	5.08%	311,000
Feb 6, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	52,500