HKG:8269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.45	0.47	0.43	0.47	-	-2.11%	1,080,000
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
May 20, 2026	0.41	0.43	0.39	0.42	0.42	7.69%	1,590,833
May 19, 2026	0.37	0.40	0.37	0.39	0.39	1.30%	1,930,417
May 18, 2026	0.37	0.40	0.36	0.39	0.39	1.32%	690,000
May 15, 2026	0.36	0.40	0.34	0.38	0.38	5.56%	2,430,000
May 14, 2026	0.36	0.37	0.34	0.36	0.36	1.41%	570,000
May 13, 2026	0.34	0.37	0.34	0.36	0.36	9.23%	900,000
May 12, 2026	0.33	0.34	0.33	0.33	0.33	-	360,000
May 11, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	390,000
May 8, 2026	0.32	0.33	0.31	0.32	0.32	-4.55%	1,418,333
May 7, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	1,997,666
May 6, 2026	0.34	0.35	0.33	0.34	0.34	-2.86%	486,666
May 5, 2026	0.33	0.35	0.33	0.35	0.35	9.37%	997,500
May 4, 2026	0.35	0.35	0.32	0.32	0.32	-9.86%	5,160,000
Apr 30, 2026	0.35	0.37	0.35	0.36	0.36	-1.39%	420,000
Apr 29, 2026	0.35	0.36	0.35	0.36	0.36	-	60,000
Apr 28, 2026	0.36	0.37	0.36	0.36	0.36	4.35%	125,000
Apr 27, 2026	0.36	0.37	0.34	0.35	0.35	-6.76%	656,833
Apr 24, 2026	0.36	0.37	0.36	0.37	0.37	-	150,000
Apr 23, 2026	0.37	0.37	0.36	0.37	0.37	-	94,166
Apr 22, 2026	0.36	0.37	0.35	0.37	0.37	-1.33%	390,000
Apr 21, 2026	0.38	0.38	0.38	0.38	0.38	-	540,000
Apr 20, 2026	0.37	0.38	0.37	0.38	0.38	4.17%	199,833
Apr 17, 2026	0.35	0.37	0.35	0.36	0.36	-	120,000
Apr 16, 2026	0.36	0.36	0.36	0.36	0.36	-	33,333
Apr 15, 2026	0.36	0.37	0.35	0.36	0.36	5.88%	572,500
Apr 14, 2026	0.35	0.37	0.34	0.34	0.34	-	420,000
Apr 13, 2026	0.34	0.35	0.33	0.34	0.34	-4.23%	870,000
Apr 10, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	240,000
Apr 9, 2026	0.35	0.35	0.33	0.35	0.35	-1.41%	1,146,000
Apr 8, 2026	0.38	0.38	0.35	0.36	0.36	-6.58%	800,000
Apr 2, 2026	0.36	0.38	0.36	0.38	0.38	4.11%	1,200,000
Apr 1, 2026	0.38	0.38	0.37	0.37	0.37	1.39%	202,000
Mar 31, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	360,000
Mar 30, 2026	0.37	0.38	0.30	0.38	0.38	-2.60%	8,340,000
Mar 27, 2026	0.38	0.39	0.37	0.39	0.39	-1.28%	480,000
Mar 26, 2026	0.38	0.39	0.38	0.39	0.39	-	420,000
Mar 25, 2026	0.40	0.40	0.38	0.39	0.39	1.30%	180,000
Mar 24, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	240,000
Mar 23, 2026	0.38	0.38	0.36	0.37	0.37	-6.33%	720,000
Mar 20, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	575,666
Mar 19, 2026	0.40	0.40	0.40	0.40	0.40	-	30,000
Mar 18, 2026	0.39	0.41	0.38	0.40	0.40	-1.23%	1,170,000
Mar 17, 2026	0.41	0.41	0.38	0.41	0.41	-2.41%	1,590,000
Mar 16, 2026	0.44	0.44	0.41	0.42	0.42	-1.19%	690,000
Mar 13, 2026	0.41	0.44	0.41	0.42	0.42	-4.55%	810,000
Mar 12, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	300,000