HKG:8269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.28	0.30	0.28	0.28	0.28	3.70%	1,740,000
Jul 31, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	210,000
Jul 30, 2026	0.26	0.27	0.26	0.27	0.27	-1.85%	210,000
Jul 29, 2026	0.27	0.27	0.26	0.27	0.27	-	1,680,000
Jul 28, 2026	0.28	0.28	0.27	0.27	0.27	-	138,333
Jul 27, 2026	0.27	0.28	0.27	0.27	0.27	-	270,000
Jul 24, 2026	0.28	0.28	0.27	0.27	0.27	-	308,666
Jul 23, 2026	0.27	0.28	0.27	0.27	0.27	-1.82%	1,200,000
Jul 22, 2026	0.26	0.28	0.26	0.28	0.28	1.85%	870,000
Jul 21, 2026	0.27	0.27	0.27	0.27	0.27	-	150,000
Jul 20, 2026	0.28	0.28	0.28	0.27	0.27	-	60,000
Jul 17, 2026	0.27	0.27	0.27	0.27	0.27	-	540,000
Jul 16, 2026	0.28	0.28	0.27	0.27	0.27	-	210,000
Jul 15, 2026	0.29	0.29	0.27	0.27	0.27	-3.57%	540,000
Jul 14, 2026	0.29	0.29	0.27	0.28	0.28	-	210,000
Jul 13, 2026	0.27	0.28	0.26	0.28	0.28	1.82%	1,640,000
Jul 10, 2026	0.29	0.29	0.26	0.28	0.28	-	570,000
Jul 9, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	180,000
Jul 8, 2026	0.27	0.29	0.27	0.29	0.29	3.64%	480,000
Jul 7, 2026	0.28	0.29	0.28	0.28	0.28	-1.79%	840,000
Jul 6, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	1,440,000
Jul 3, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	630,000
Jul 2, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	120,000
Jun 30, 2026	0.31	0.32	0.30	0.31	0.31	3.33%	3,150,000
Jun 29, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	360,000
Jun 26, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	990,000
Jun 25, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	210,000
Jun 24, 2026	0.29	0.31	0.29	0.30	0.30	-	720,000
Jun 23, 2026	0.30	0.31	0.30	0.30	0.30	-	271,666
Jun 22, 2026	0.30	0.30	0.29	0.30	0.30	-	630,000
Jun 18, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	420,000
Jun 17, 2026	0.30	0.31	0.28	0.30	0.30	-1.67%	3,390,000
Jun 16, 2026	0.31	0.33	0.30	0.30	0.30	-6.25%	1,860,000
Jun 15, 2026	0.30	0.32	0.30	0.32	0.32	3.23%	443,333
Jun 12, 2026	0.31	0.32	0.30	0.31	0.31	-	2,884,166
Jun 11, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	515,000
Jun 10, 2026	0.33	0.33	0.31	0.32	0.32	-	270,000
Jun 9, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	750,000
Jun 8, 2026	0.32	0.33	0.30	0.32	0.32	-	750,000
Jun 5, 2026	0.33	0.34	0.32	0.32	0.32	-5.88%	960,000
Jun 4, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	240,000
Jun 3, 2026	0.34	0.40	0.30	0.34	0.34	-1.47%	13,440,000
Jun 2, 2026	0.35	0.36	0.31	0.34	0.34	-2.86%	4,850,414
Jun 1, 2026	0.36	0.37	0.35	0.35	0.35	-5.41%	1,320,000
May 29, 2026	0.40	0.44	0.34	0.37	0.37	-8.64%	4,050,000
May 28, 2026	0.44	0.46	0.38	0.41	0.41	-6.90%	2,070,000
May 27, 2026	0.45	0.47	0.43	0.44	0.44	-8.42%	1,680,000
May 26, 2026	0.44	0.48	0.43	0.48	0.48	17.28%	6,307,500
May 22, 2026	0.43	0.44	0.40	0.41	0.41	-6.90%	930,000
May 21, 2026	0.43	0.44	0.42	0.44	0.44	3.57%	660,000