HKG:8489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.33	0.33	0.33	0.33	-	-	20,000
Mar 10, 2026	0.34	0.35	0.33	0.33	0.33	-4.41%	655,000
Mar 9, 2026	0.40	0.40	0.30	0.34	0.34	-17.07%	2,420,000
Mar 6, 2026	0.37	0.42	0.37	0.41	0.41	10.81%	905,000
Mar 5, 2026	0.40	0.40	0.37	0.37	0.37	-6.33%	270,000
Mar 4, 2026	0.38	0.40	0.38	0.40	0.40	1.28%	100,000
Mar 3, 2026	0.39	0.41	0.39	0.39	0.39	4.00%	260,000
Mar 2, 2026	0.40	0.40	0.38	0.38	0.38	-5.06%	325,000
Feb 27, 2026	0.39	0.40	0.38	0.40	0.40	1.28%	330,000
Feb 26, 2026	0.42	0.42	0.39	0.39	0.39	-12.36%	2,070,000
Feb 25, 2026	0.44	0.45	0.42	0.45	0.45	3.49%	1,180,000
Feb 24, 2026	0.44	0.44	0.42	0.43	0.43	2.38%	275,000
Feb 23, 2026	0.40	0.43	0.40	0.42	0.42	1.20%	115,000
Feb 20, 2026	0.41	0.42	0.41	0.42	0.42	-2.35%	180,000
Feb 16, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 13, 2026	0.42	0.44	0.41	0.43	0.43	1.19%	260,000
Feb 12, 2026	0.42	0.43	0.38	0.42	0.42	-3.45%	555,000
Feb 11, 2026	0.49	0.49	0.42	0.44	0.44	-6.45%	1,090,000
Feb 10, 2026	0.40	0.49	0.39	0.47	0.47	22.37%	4,020,000
Feb 9, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	300,000
Feb 6, 2026	0.40	0.40	0.36	0.37	0.37	-7.50%	815,000
Feb 5, 2026	0.41	0.41	0.40	0.40	0.40	-3.61%	185,000
Feb 4, 2026	0.41	0.42	0.41	0.42	0.42	-3.49%	195,000
Feb 3, 2026	0.43	0.43	0.41	0.43	0.43	-3.37%	230,000
Feb 2, 2026	0.42	0.45	0.42	0.45	0.45	8.54%	1,085,000
Jan 30, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	190,000
Jan 29, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	200,000
Jan 28, 2026	0.44	0.45	0.41	0.41	0.41	-2.38%	310,000
Jan 27, 2026	0.43	0.43	0.42	0.42	0.42	-4.55%	290,000
Jan 26, 2026	0.44	0.45	0.40	0.44	0.44	10.00%	3,565,000
Jan 23, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	30,000
Jan 22, 2026	0.40	0.41	0.39	0.40	0.40	-2.47%	200,000
Jan 21, 2026	0.40	0.45	0.39	0.41	0.41	12.50%	4,010,000
Jan 20, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	20,000
Jan 19, 2026	0.36	0.36	0.35	0.36	0.36	-	35,000
Jan 16, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	45,000
Jan 15, 2026	0.38	0.38	0.35	0.35	0.35	-2.78%	285,000
Jan 14, 2026	0.39	0.39	0.35	0.36	0.36	-2.70%	565,000
Jan 13, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	330,000
Jan 12, 2026	0.41	0.42	0.38	0.38	0.38	-3.80%	430,000
Jan 9, 2026	0.39	0.40	0.39	0.40	0.40	-	310,000
Jan 8, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	115,000
Jan 7, 2026	0.37	0.42	0.35	0.40	0.40	5.26%	740,000
Jan 6, 2026	0.42	0.44	0.38	0.38	0.38	-12.64%	1,260,000
Jan 5, 2026	0.44	0.48	0.41	0.44	0.44	1.16%	2,370,000
Jan 2, 2026	0.40	0.44	0.39	0.43	0.43	7.50%	2,050,000
Dec 31, 2025	0.38	0.47	0.37	0.40	0.40	21.21%	9,135,000
Dec 30, 2025	0.30	0.33	0.30	0.33	0.33	4.76%	365,000
Dec 29, 2025	0.29	0.32	0.26	0.32	0.32	12.50%	1,430,000
Dec 24, 2025	0.30	0.31	0.25	0.28	0.28	-3.45%	765,000