HKG:8509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.69	0.73	0.69	0.71	0.71	4.41%	312,000
Apr 1, 2026	0.68	0.68	0.68	0.68	0.68	-	144,000
Mar 31, 2026	0.62	0.68	0.62	0.68	0.68	-1.45%	16,000
Mar 30, 2026	0.68	0.70	0.68	0.69	0.69	-1.43%	36,000
Mar 27, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Mar 26, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	-
Mar 25, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	56,000
Mar 24, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	20,000
Mar 23, 2026	0.72	0.72	0.72	0.72	0.72	-	60,000
Mar 20, 2026	0.71	0.72	0.71	0.72	0.72	-	8,000
Mar 19, 2026	0.67	0.73	0.67	0.72	0.72	4.35%	260,000
Mar 18, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	100,000
Mar 17, 2026	0.65	0.69	0.65	0.68	0.68	1.49%	232,000
Mar 16, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Mar 13, 2026	0.64	0.67	0.63	0.67	0.67	6.35%	344,000
Mar 12, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	16,000
Mar 11, 2026	0.64	0.64	0.64	0.64	0.64	-7.25%	100,000
Mar 10, 2026	0.69	0.69	0.69	0.69	0.69	-	176,000
Mar 9, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Mar 6, 2026	0.69	0.69	0.69	0.69	0.69	7.81%	4,000
Mar 5, 2026	0.63	0.68	0.63	0.64	0.64	8.47%	376,000
Mar 4, 2026	0.68	0.68	0.56	0.59	0.59	-11.94%	56,000
Mar 3, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	-
Mar 2, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Feb 27, 2026	0.68	0.68	0.68	0.68	0.68	4.62%	148,000
Feb 26, 2026	0.65	0.65	0.62	0.65	0.65	-1.52%	40,000
Feb 25, 2026	0.69	0.69	0.69	0.66	0.66	-	12,000
Feb 24, 2026	0.68	0.69	0.61	0.66	0.66	-1.49%	156,000
Feb 23, 2026	0.65	0.69	0.65	0.67	0.67	-2.90%	108,000
Feb 20, 2026	0.69	0.69	0.68	0.69	0.69	2.99%	76,000
Feb 16, 2026	0.67	0.69	0.67	0.67	0.67	-	108,000
Feb 13, 2026	0.67	0.67	0.67	0.67	0.67	-	164,000
Feb 12, 2026	0.68	0.68	0.68	0.67	0.67	-	440,000
Feb 11, 2026	0.65	0.67	0.65	0.67	0.67	-	268,000
Feb 10, 2026	0.67	0.68	0.67	0.67	0.67	3.08%	148,000
Feb 9, 2026	0.61	0.65	0.60	0.65	0.65	-	148,000
Feb 6, 2026	0.65	0.65	0.65	0.65	0.65	3.17%	4,000
Feb 5, 2026	0.66	0.66	0.59	0.63	0.63	-4.55%	140,000
Feb 4, 2026	0.66	0.66	0.66	0.66	0.66	4.76%	148,000
Feb 3, 2026	0.63	0.63	0.63	0.63	0.63	3.28%	16,000
Feb 2, 2026	0.56	0.65	0.52	0.61	0.61	-1.61%	384,000
Jan 30, 2026	0.65	0.65	0.64	0.62	0.62	-	12,000
Jan 29, 2026	0.67	0.67	0.63	0.62	0.62	-	28,000
Jan 28, 2026	0.60	0.67	0.51	0.62	0.62	-10.14%	232,000
Jan 27, 2026	0.62	0.69	0.62	0.69	0.69	9.52%	516,000
Jan 26, 2026	0.70	0.70	0.58	0.63	0.63	-	216,000
Jan 23, 2026	0.62	0.64	0.62	0.63	0.63	6.78%	92,000
Jan 22, 2026	0.56	0.63	0.56	0.59	0.59	7.27%	140,000
Jan 21, 2026	0.53	0.56	0.53	0.55	0.55	1.85%	164,000
Jan 20, 2026	0.54	0.54	0.54	0.54	0.54	-	-