HKG:8340 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.56	0.56	0.56	0.56	0.56	-5.08%	10,000
Jun 25, 2026	0.59	0.59	0.59	0.59	0.59	9.26%	5,000
Jun 24, 2026	0.58	0.58	0.54	0.54	0.54	-10.00%	10,000
Jun 23, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jun 22, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jun 18, 2026	0.66	0.66	0.54	0.60	0.60	-11.76%	20,000
Jun 17, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jun 16, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jun 15, 2026	0.59	0.68	0.59	0.68	0.68	30.77%	66,000
Jun 12, 2026	0.53	0.53	0.48	0.52	0.52	13.04%	40,000
Jun 11, 2026	0.52	0.55	0.46	0.46	0.46	-11.54%	45,000
Jun 10, 2026	0.54	0.54	0.50	0.52	0.52	-13.33%	65,000
Jun 9, 2026	0.55	0.60	0.55	0.60	0.60	-	60,000
Jun 8, 2026	0.60	0.60	0.60	0.60	0.60	-4.76%	-
Jun 5, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jun 4, 2026	0.61	0.63	0.61	0.63	0.63	-	115,000
Jun 3, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jun 2, 2026	0.63	0.63	0.63	0.63	0.63	8.62%	20,000
Jun 1, 2026	0.60	0.60	0.58	0.58	0.58	-13.43%	25,000
May 29, 2026	0.60	0.68	0.57	0.67	0.67	-1.47%	55,000
May 28, 2026	0.68	0.68	0.68	0.68	0.68	-	-
May 27, 2026	0.68	0.68	0.68	0.68	0.68	-	-
May 26, 2026	0.55	0.75	0.54	0.68	0.68	25.93%	185,000
May 22, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	110,000
May 21, 2026	0.53	0.53	0.53	0.53	0.53	-	35,000
May 20, 2026	0.53	0.53	0.53	0.53	0.53	-	-
May 19, 2026	0.58	0.58	0.51	0.53	0.53	-5.36%	20,000
May 18, 2026	0.56	0.56	0.56	0.56	0.56	-	-
May 15, 2026	0.57	0.62	0.56	0.56	0.56	-	65,000
May 14, 2026	0.60	0.60	0.56	0.56	0.56	-11.11%	10,000
May 13, 2026	0.57	0.63	0.52	0.63	0.63	-	35,000
May 12, 2026	0.63	0.63	0.63	0.63	0.63	-	-
May 11, 2026	0.65	0.67	0.55	0.63	0.63	1.61%	550,000
May 8, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	5,000
May 7, 2026	0.59	0.63	0.56	0.63	0.63	-1.56%	30,000
May 6, 2026	0.62	0.69	0.50	0.64	0.64	3.23%	30,000
May 5, 2026	0.62	0.62	0.62	0.62	0.62	-	2,500
May 4, 2026	0.62	0.62	0.62	0.62	0.62	-	1,300
Apr 30, 2026	0.62	0.62	0.62	0.62	0.62	-	10,000
Apr 29, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	-
Apr 28, 2026	0.65	0.65	0.65	0.63	0.63	12.50%	5,000
Apr 27, 2026	0.60	0.63	0.50	0.56	0.56	-12.50%	55,000
Apr 24, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Apr 23, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Apr 22, 2026	0.60	0.64	0.60	0.64	0.64	-4.48%	25,000
Apr 21, 2026	0.63	0.67	0.63	0.67	0.67	-1.47%	35,000
Apr 20, 2026	0.63	0.68	0.62	0.68	0.68	1.49%	60,000
Apr 17, 2026	0.68	0.68	0.61	0.67	0.67	-1.47%	110,000
Apr 16, 2026	0.65	0.68	0.65	0.68	0.68	4.62%	110,000
Apr 15, 2026	0.65	0.65	0.65	0.65	0.65	16.07%	5,000