HKG:8268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	280,000
Feb 13, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	72,000
Feb 12, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	2,136,000
Feb 11, 2026	0.33	0.33	0.32	0.32	0.32	1.61%	2,008,000
Feb 10, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	8,000
Feb 9, 2026	0.31	0.32	0.30	0.32	0.32	1.59%	2,600,000
Feb 6, 2026	0.32	0.35	0.30	0.32	0.32	1.61%	3,248,000
Feb 5, 2026	0.32	0.32	0.31	0.31	0.31	-6.06%	2,888,000
Feb 4, 2026	0.33	0.34	0.30	0.33	0.33	3.13%	152,000
Feb 3, 2026	0.35	0.34	0.32	0.32	0.32	-4.48%	648,000
Feb 2, 2026	0.34	0.34	0.34	0.34	0.34	3.08%	8,000
Jan 30, 2026	0.33	0.33	0.33	0.33	0.33	-	48,000
Jan 29, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	1,120,000
Jan 28, 2026	0.34	0.34	0.34	0.34	0.34	-	600,000
Jan 27, 2026	0.34	0.34	0.34	0.34	0.34	-	8,000
Jan 26, 2026	0.34	0.34	0.33	0.34	0.34	-	600,000
Jan 23, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	512,000
Jan 22, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	160,000
Jan 21, 2026	0.37	0.38	0.33	0.34	0.34	-6.85%	1,008,000
Jan 20, 2026	0.35	0.40	0.34	0.37	0.37	4.29%	3,804,000
Jan 19, 2026	0.36	0.36	0.34	0.35	0.35	-	360,000
Jan 16, 2026	0.35	0.35	0.35	0.35	0.35	-	544,000
Jan 15, 2026	0.36	0.36	0.35	0.35	0.35	4.48%	608,000
Jan 14, 2026	0.36	0.37	0.33	0.34	0.34	-6.94%	2,416,000
Jan 13, 2026	0.38	0.39	0.36	0.36	0.36	-	288,000
Jan 12, 2026	0.32	0.40	0.32	0.36	0.36	22.03%	4,552,000
Jan 9, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	24,000
Jan 8, 2026	0.32	0.33	0.31	0.31	0.31	-3.17%	408,400
Jan 7, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	24,000
Jan 6, 2026	0.32	0.33	0.31	0.33	0.33	-	1,184,000
Jan 5, 2026	0.31	0.33	0.31	0.33	0.33	8.33%	2,672,000
Jan 2, 2026	0.39	0.39	0.29	0.30	0.30	-25.00%	5,256,000
Dec 31, 2025	0.40	0.41	0.38	0.40	0.40	1.27%	4,088,000
Dec 30, 2025	0.44	0.45	0.39	0.40	0.40	-10.23%	2,648,800
Dec 29, 2025	0.39	0.45	0.39	0.44	0.44	14.29%	3,544,000
Dec 24, 2025	0.40	0.40	0.37	0.39	0.39	-3.75%	64,000
Dec 23, 2025	0.38	0.42	0.37	0.40	0.40	6.67%	2,752,000
Dec 22, 2025	0.38	0.39	0.38	0.38	0.38	-	256,000
Dec 19, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	704,000
Dec 18, 2025	0.37	0.38	0.36	0.37	0.37	-	2,087,000
Dec 17, 2025	0.37	0.37	0.36	0.37	0.37	-1.33%	73,000
Dec 16, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	40,000
Dec 15, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	1,096,000
Dec 12, 2025	0.38	0.38	0.38	0.38	0.38	-	8,000
Dec 11, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	24,000
Dec 10, 2025	0.39	0.39	0.37	0.39	0.39	-	112,000
Dec 9, 2025	0.39	0.39	0.36	0.39	0.39	-	78,400
Dec 8, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	16,000
Dec 5, 2025	0.36	0.39	0.36	0.39	0.39	5.41%	1,992,000
Dec 4, 2025	0.40	0.42	0.35	0.37	0.37	-6.33%	1,294,400