HKG:8446 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.36	0.36	0.36	0.36	0.36	-10.00%	32,000
Nov 12, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Nov 11, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	62,000
Nov 10, 2026	0.38	0.38	0.38	0.38	0.38	5.56%	2,000
Nov 9, 2026	0.34	0.36	0.34	0.36	0.36	7.46%	51,700
Nov 6, 2026	0.35	0.35	0.34	0.34	0.34	-6.94%	40,000
Nov 5, 2026	0.35	0.36	0.35	0.36	0.36	4.35%	102,900
Nov 4, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Nov 3, 2026	0.33	0.35	0.33	0.35	0.35	-6.76%	26,000
Nov 2, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Oct 30, 2026	0.37	0.37	0.35	0.37	0.37	-	268,000
Oct 29, 2026	0.37	0.37	0.37	0.37	0.37	-	10,000
Oct 28, 2026	0.37	0.39	0.37	0.37	0.37	-2.63%	28,000
Oct 27, 2026	0.38	0.38	0.38	0.38	0.38	-	14,000
Oct 26, 2026	0.38	0.38	0.35	0.38	0.38	-7.32%	310,000
Oct 23, 2026	0.40	0.42	0.40	0.41	0.41	6.49%	60,000
Oct 22, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	270,000
Oct 21, 2026	0.38	0.40	0.36	0.39	0.39	2.63%	461,500
Oct 20, 2026	0.45	0.45	0.35	0.38	0.38	-12.64%	592,000
Oct 16, 2026	0.48	0.48	0.40	0.44	0.44	-19.44%	982,000
Oct 15, 2026	0.53	0.54	0.49	0.54	0.54	0.93%	57,800
Oct 14, 2026	0.60	0.64	0.50	0.54	0.54	-22.46%	801,300
Oct 13, 2026	0.63	0.69	0.58	0.69	0.69	-0.72%	394,700
Oct 12, 2026	0.60	0.85	0.60	0.70	0.70	19.83%	2,036,000
Oct 9, 2026	0.38	0.59	0.38	0.58	0.58	61.11%	4,401,100
Oct 8, 2026	0.29	0.36	0.25	0.36	0.36	24.14%	3,905,800
Oct 7, 2026	0.37	0.37	0.29	0.29	0.29	-25.64%	2,588,000
Oct 6, 2026	0.47	0.47	0.39	0.39	0.39	-12.36%	1,346,000
Oct 5, 2026	0.56	0.56	0.45	0.45	0.45	-12.75%	485,036
Oct 2, 2026	0.54	0.56	0.50	0.51	0.51	-8.93%	406,000
Sep 30, 2026	0.63	0.64	0.56	0.56	0.56	-12.50%	188,000
Sep 29, 2026	0.65	0.69	0.64	0.64	0.64	-5.88%	80,000
Sep 28, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Sep 25, 2026	0.68	0.68	0.68	0.68	0.68	-	8,600
Sep 24, 2026	0.76	0.76	0.68	0.68	0.68	-10.53%	62,000
Sep 23, 2026	0.80	0.80	0.70	0.76	0.76	-7.32%	148,000
Sep 22, 2026	0.80	0.83	0.78	0.82	0.82	-1.20%	28,000
Sep 21, 2026	0.76	0.83	0.76	0.83	0.83	18.57%	95,000
Sep 18, 2026	0.80	0.80	0.65	0.70	0.70	-17.16%	113,100
Sep 17, 2026	0.78	0.85	0.77	0.85	0.85	6.96%	10,000
Sep 16, 2026	0.80	0.83	0.77	0.79	0.79	-4.82%	28,000
Sep 15, 2026	0.96	0.96	0.80	0.83	0.83	-2.92%	361,000
Sep 14, 2026	0.79	0.96	0.79	0.86	0.86	22.14%	376,500
Sep 11, 2026	0.61	0.71	0.60	0.70	0.70	26.13%	254,200
Sep 10, 2026	0.54	0.60	0.54	0.56	0.56	6.73%	66,800
Sep 9, 2026	0.53	0.53	0.50	0.52	0.52	-1.89%	242,000
Sep 8, 2026	0.61	0.61	0.51	0.53	0.53	-14.52%	821,200
Sep 7, 2026	0.68	0.74	0.60	0.62	0.62	-10.14%	928,000
Sep 4, 2026	0.81	0.81	0.60	0.69	0.69	-2.13%	249,000
Sep 3, 2026	0.85	0.86	0.70	0.71	0.71	-17.06%	97,600