HKG:8431 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.44	1.54	1.43	1.54	1.54	6.21%	2,369,000
Jun 17, 2026	1.47	1.47	1.42	1.45	1.45	-0.68%	1,924,000
Jun 16, 2026	1.45	1.48	1.41	1.46	1.46	-1.35%	1,890,000
Jun 15, 2026	1.50	1.50	1.41	1.48	1.48	1.37%	2,150,000
Jun 12, 2026	1.45	1.54	1.38	1.46	1.46	1.39%	2,460,000
Jun 11, 2026	1.44	1.44	1.33	1.44	1.44	-0.69%	2,540,000
Jun 10, 2026	1.40	1.45	1.36	1.45	1.45	5.07%	1,950,000
Jun 9, 2026	1.25	1.38	1.25	1.38	1.38	9.52%	2,999,800
Jun 8, 2026	1.21	1.27	1.19	1.26	1.26	1.61%	2,680,000
Jun 5, 2026	1.24	1.24	1.15	1.24	1.24	0.81%	3,070,000
Jun 4, 2026	1.28	1.29	1.18	1.23	1.23	-	2,950,300
Jun 3, 2026	1.23	1.24	1.17	1.23	1.23	3.36%	2,360,000
Jun 2, 2026	1.17	1.20	1.16	1.19	1.19	0.85%	2,159,500
Jun 1, 2026	1.14	1.20	1.14	1.18	1.18	2.61%	2,200,000
May 29, 2026	1.11	1.20	1.09	1.15	1.15	2.68%	1,976,000
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