HKG:8269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.29	0.29	0.28	0.29	0.29	-3.39%	750,000
Aug 26, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	390,000
Aug 25, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	161,666
Aug 24, 2026	0.30	0.31	0.29	0.30	0.30	-1.64%	330,000
Aug 21, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	660,000
Aug 20, 2026	0.33	0.34	0.32	0.32	0.32	-	750,000
Aug 19, 2026	0.31	0.33	0.31	0.32	0.32	-	450,000
Aug 18, 2026	0.32	0.36	0.31	0.32	0.32	-7.25%	1,383,750
Aug 17, 2026	0.34	0.35	0.27	0.35	0.35	-1.43%	12,270,000
Aug 14, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	1,440,000
Aug 13, 2026	0.37	0.37	0.35	0.36	0.36	-2.74%	2,040,000
Aug 12, 2026	0.36	0.38	0.35	0.37	0.37	10.61%	3,845,674
Aug 11, 2026	0.32	0.33	0.31	0.33	0.33	6.45%	1,800,000
Aug 10, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	720,000
Aug 7, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	1,200,000
Aug 6, 2026	0.32	0.32	0.30	0.31	0.31	1.64%	376,250
Aug 5, 2026	0.30	0.32	0.29	0.31	0.31	7.02%	3,150,250
Aug 4, 2026	0.28	0.30	0.28	0.29	0.29	1.79%	420,000
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