HKG:8489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.24	0.24	0.24	0.24	0.24	-	45,000
Jun 3, 2026	0.24	0.25	0.24	0.24	0.24	-7.69%	390,000
Jun 2, 2026	0.27	0.27	0.26	0.26	0.26	1.96%	285,000
Jun 1, 2026	0.26	0.26	0.25	0.26	0.26	3.24%	190,000
May 29, 2026	0.24	0.25	0.24	0.25	0.25	-1.20%	250,000
May 28, 2026	0.25	0.25	0.24	0.25	0.25	2.88%	270,000
May 27, 2026	0.28	0.28	0.23	0.24	0.24	-11.64%	1,320,000
May 26, 2026	0.28	0.28	0.27	0.28	0.28	-3.51%	215,000
May 22, 2026	0.29	0.29	0.29	0.29	0.29	-	35,000
May 21, 2026	0.29	0.29	0.29	0.29	0.29	5.56%	5,000
May 20, 2026	0.28	0.29	0.27	0.27	0.27	-	355,000
May 19, 2026	0.27	0.27	0.27	0.27	0.27	-	200,000
May 18, 2026	0.27	0.28	0.25	0.27	0.27	-1.82%	765,000
May 15, 2026	0.27	0.28	0.25	0.28	0.28	-1.79%	1,290,000
May 14, 2026	0.34	0.34	0.28	0.28	0.28	-16.42%	2,345,000
May 13, 2026	0.30	0.34	0.30	0.34	0.34	11.67%	475,000
May 12, 2026	0.30	0.30	0.30	0.30	0.30	-	230,000
May 11, 2026	0.30	0.30	0.30	0.30	0.30	-	5,000
May 8, 2026	0.29	0.31	0.29	0.30	0.30	-3.23%	135,000
May 7, 2026	0.32	0.32	0.29	0.31	0.31	-	155,000
May 6, 2026	0.31	0.31	0.31	0.31	0.31	-	15,000
May 5, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	85,000
May 4, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	275,000
Apr 30, 2026	0.31	0.31	0.31	0.31	0.31	5.17%	70,000
Apr 29, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	265,000
Apr 28, 2026	0.30	0.30	0.30	0.30	0.30	-	20,000
Apr 27, 2026	0.30	0.30	0.28	0.30	0.30	-	190,000
Apr 24, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 23, 2026	0.29	0.31	0.29	0.30	0.30	-4.84%	100,000
Apr 22, 2026	0.30	0.32	0.30	0.31	0.31	-	180,000
Apr 21, 2026	0.33	0.37	0.31	0.31	0.31	8.77%	2,415,000
Apr 20, 2026	0.30	0.30	0.29	0.29	0.29	3.64%	85,000
Apr 17, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	65,000
Apr 16, 2026	0.30	0.31	0.29	0.29	0.29	-	165,000
Apr 15, 2026	0.30	0.30	0.28	0.29	0.29	-	245,000
Apr 14, 2026	0.29	0.31	0.29	0.29	0.29	-	815,000
Apr 13, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	200,000
Apr 10, 2026	0.28	0.28	0.28	0.28	0.28	-	10,000
Apr 9, 2026	0.28	0.28	0.28	0.28	0.28	-	30,000
Apr 8, 2026	0.28	0.29	0.27	0.28	0.28	-1.79%	290,000
Apr 2, 2026	0.28	0.28	0.27	0.28	0.28	-	535,000
Apr 1, 2026	0.27	0.29	0.27	0.28	0.28	3.70%	385,000
Mar 31, 2026	0.28	0.28	0.27	0.27	0.27	-5.26%	350,000
Mar 30, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	65,000
Mar 27, 2026	0.28	0.28	0.28	0.28	0.28	-	145,000
Mar 26, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	105,000
Mar 25, 2026	0.29	0.31	0.29	0.29	0.29	-1.69%	45,000
Mar 24, 2026	0.29	0.31	0.29	0.30	0.30	7.27%	450,000
Mar 23, 2026	0.33	0.33	0.27	0.28	0.28	-11.29%	670,000
Mar 20, 2026	0.31	0.35	0.30	0.31	0.31	1.64%	330,000