HKG:8489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	0.30	0.33	0.30	0.31	0.31	3.39%	190,000
Mar 18, 2026	0.30	0.30	0.29	0.30	0.30	3.51%	50,000
Mar 17, 2026	0.31	0.31	0.29	0.29	0.29	-5.00%	500,000
Mar 16, 2026	0.30	0.32	0.30	0.30	0.30	-1.64%	80,000
Mar 13, 2026	0.29	0.33	0.29	0.31	0.31	15.09%	1,350,000
Mar 12, 2026	0.28	0.30	0.27	0.27	0.27	-3.64%	1,070,000
Mar 11, 2026	0.33	0.37	0.25	0.28	0.28	-15.38%	2,820,000
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