HKG:8431 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	1.74	1.76	1.69	1.72	1.72	-	1,150,000
Jul 8, 2026	1.76	1.77	1.69	1.72	1.72	-1.71%	1,410,000
Jul 7, 2026	1.72	1.78	1.68	1.75	1.75	0.57%	1,280,000
Jul 6, 2026	1.65	1.75	1.56	1.74	1.74	0.58%	2,339,190
Jul 3, 2026	1.78	1.80	1.59	1.73	1.73	-2.81%	1,437,000
Jul 2, 2026	1.83	1.83	1.71	1.78	1.78	-0.56%	1,620,700
Jun 30, 2026	1.65	1.80	1.61	1.79	1.79	-0.56%	1,730,000
Jun 29, 2026	1.84	1.96	1.75	1.80	1.80	-4.26%	1,103,200
Jun 26, 2026	1.79	1.93	1.71	1.88	1.88	5.03%	1,765,700
Jun 25, 2026	1.85	2.00	1.61	1.79	1.79	-1.65%	2,619,200
Jun 24, 2026	1.78	1.82	1.71	1.82	1.82	2.25%	1,367,000
Jun 23, 2026	1.76	1.93	1.76	1.78	1.78	1.14%	1,830,000
Jun 22, 2026	1.55	1.76	1.54	1.76	1.76	14.29%	3,126,700
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