HKG:8431 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	0.48	0.48	0.46	0.48	0.48	-	1,910,000
Mar 11, 2026	0.47	0.48	0.46	0.48	0.48	-	1,931,000
Mar 10, 2026	0.47	0.49	0.47	0.48	0.48	1.06%	520,000
Mar 9, 2026	0.47	0.47	0.46	0.47	0.47	-3.09%	480,000
Mar 6, 2026	0.49	0.51	0.47	0.49	0.49	-3.00%	1,170,000
Mar 5, 2026	0.49	0.52	0.47	0.50	0.50	3.09%	340,000
Mar 4, 2026	0.48	0.49	0.44	0.49	0.49	-1.02%	800,000
Mar 3, 2026	0.51	0.51	0.46	0.49	0.49	-3.92%	560,000
Mar 2, 2026	0.54	0.54	0.50	0.51	0.51	-3.77%	530,000
Feb 27, 2026	0.53	0.58	0.51	0.53	0.53	3.92%	2,128,900
Feb 26, 2026	0.47	0.52	0.45	0.51	0.51	8.51%	3,244,000
Feb 25, 2026	0.48	0.49	0.44	0.47	0.47	2.17%	3,800,000
Feb 24, 2026	0.40	0.47	0.36	0.46	0.46	17.95%	5,734,000
Feb 23, 2026	0.36	0.41	0.36	0.39	0.39	9.86%	4,495,000
Feb 20, 2026	0.37	0.37	0.36	0.36	0.36	-4.05%	340,000
Feb 16, 2026	0.37	0.37	0.37	0.37	0.37	7.25%	20,000
Feb 13, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	310,000
Feb 12, 2026	0.38	0.38	0.31	0.33	0.33	-8.33%	1,480,000