HKG:8431 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	1.13	1.15	1.05	1.12	1.12	-0.88%	2,790,000
May 27, 2026	1.07	1.21	1.07	1.13	1.13	3.67%	3,318,000
May 26, 2026	1.03	1.15	0.95	1.09	1.09	4.81%	3,228,000
May 22, 2026	1.05	1.15	0.97	1.04	1.04	-2.80%	2,650,000
May 21, 2026	1.06	1.08	1.02	1.07	1.07	4.90%	1,690,000
May 20, 2026	0.89	1.02	0.89	1.02	1.02	12.09%	2,852,000
May 19, 2026	0.86	0.94	0.82	0.91	0.91	5.81%	3,290,000
May 18, 2026	0.87	0.88	0.85	0.86	0.86	1.18%	2,440,000
May 15, 2026	0.86	0.87	0.84	0.85	0.85	1.19%	1,874,000
May 14, 2026	0.88	0.88	0.83	0.84	0.84	-5.62%	2,440,000
May 13, 2026	0.94	1.01	0.81	0.89	0.89	-4.30%	3,277,000
May 12, 2026	0.89	0.93	0.86	0.93	0.93	5.68%	2,330,100
May 11, 2026	0.87	0.89	0.83	0.88	0.88	2.33%	2,260,000
May 8, 2026	0.88	0.91	0.84	0.86	0.86	-2.27%	2,550,000
May 7, 2026	0.89	0.95	0.83	0.88	0.88	-	3,438,000
May 6, 2026	0.87	0.89	0.83	0.88	0.88	2.33%	2,260,000
May 5, 2026	0.82	0.87	0.79	0.86	0.86	6.17%	3,357,000
May 4, 2026	0.79	0.82	0.77	0.81	0.81	1.25%	3,000,000
Apr 30, 2026	0.83	0.85	0.79	0.80	0.80	-1.23%	3,100,000
Apr 29, 2026	0.81	0.86	0.78	0.81	0.81	-	2,740,000
Apr 28, 2026	0.85	0.86	0.78	0.81	0.81	-2.41%	2,714,000
Apr 27, 2026	0.86	0.92	0.83	0.83	0.83	-4.60%	2,687,000
Apr 24, 2026	0.82	0.87	0.77	0.87	0.87	4.82%	3,910,000
Apr 23, 2026	0.79	0.83	0.71	0.83	0.83	7.79%	3,882,000
Apr 22, 2026	0.78	0.81	0.70	0.77	0.77	-2.53%	3,921,100
Apr 21, 2026	0.60	0.82	0.60	0.79	0.79	27.42%	4,246,000
Apr 20, 2026	0.50	0.67	0.50	0.62	0.62	21.57%	3,782,000
Apr 17, 2026	0.49	0.52	0.48	0.51	0.51	-	2,362,000
Apr 16, 2026	0.54	0.55	0.50	0.51	0.51	-5.56%	3,090,000
Apr 15, 2026	0.57	0.57	0.51	0.54	0.54	-8.47%	3,160,000
Apr 14, 2026	0.61	0.65	0.60	0.59	0.59	-3.28%	2,393,100
Apr 13, 2026	0.68	0.71	0.58	0.61	0.61	-7.58%	3,398,000
Apr 10, 2026	0.62	0.66	0.57	0.66	0.66	1.54%	3,965,000
Apr 9, 2026	0.48	0.67	0.48	0.65	0.65	31.31%	5,145,800
Apr 8, 2026	0.47	0.50	0.47	0.50	0.50	4.21%	5,000,000
Apr 2, 2026	0.46	0.48	0.45	0.48	0.48	2.15%	2,010,000
Apr 1, 2026	0.47	0.48	0.45	0.47	0.47	-2.11%	2,940,000
Mar 31, 2026	0.48	0.49	0.46	0.48	0.48	-2.06%	1,707,500
Mar 30, 2026	0.43	0.49	0.43	0.49	0.49	7.78%	1,880,000
Mar 27, 2026	0.42	0.45	0.42	0.45	0.45	2.27%	1,860,000
Mar 26, 2026	0.42	0.46	0.42	0.44	0.44	10.00%	2,602,600
Mar 25, 2026	0.39	0.41	0.38	0.40	0.40	3.90%	3,380,000
Mar 24, 2026	0.38	0.40	0.36	0.39	0.39	-6.10%	3,040,000
Mar 23, 2026	0.40	0.41	0.32	0.41	0.41	-3.53%	2,350,000
Mar 20, 2026	0.41	0.43	0.39	0.43	0.43	-	1,750,000
Mar 19, 2026	0.41	0.43	0.40	0.43	0.43	-1.16%	1,680,000
Mar 18, 2026	0.44	0.46	0.42	0.43	0.43	-2.27%	2,190,000
Mar 17, 2026	0.39	0.45	0.39	0.44	0.44	4.76%	2,310,000
Mar 16, 2026	0.45	0.45	0.37	0.42	0.42	-3.45%	2,450,000
Mar 13, 2026	0.46	0.46	0.41	0.44	0.44	-8.42%	2,888,000