HKG:8509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Jan 19, 2026	0.53	0.55	0.53	0.54	0.54	1.89%	8,000
Jan 16, 2026	0.51	0.56	0.50	0.53	0.53	3.92%	104,000
Jan 15, 2026	0.50	0.51	0.50	0.51	0.51	3.03%	124,000
Jan 14, 2026	0.49	0.50	0.49	0.50	0.50	1.02%	128,000
Jan 13, 2026	0.49	0.50	0.49	0.49	0.49	1.03%	8,000
Jan 12, 2026	0.49	0.49	0.49	0.49	0.49	2.11%	92,000
Jan 9, 2026	0.48	0.48	0.47	0.48	0.48	-5.00%	144,000
Jan 8, 2026	0.50	0.53	0.50	0.50	0.50	3.09%	132,000
Jan 7, 2026	0.47	0.50	0.47	0.49	0.49	1.04%	156,000
Jan 6, 2026	0.48	0.48	0.46	0.48	0.48	-	76,000
Jan 5, 2026	0.51	0.51	0.48	0.48	0.48	-4.00%	160,000
Jan 2, 2026	0.50	0.54	0.50	0.50	0.50	2.04%	252,000
Dec 31, 2025	0.52	0.52	0.48	0.49	0.49	-1.01%	140,000
Dec 30, 2025	0.50	0.50	0.48	0.50	0.50	3.13%	164,000
Dec 29, 2025	0.58	0.58	0.48	0.48	0.48	-27.27%	1,888,000
Dec 24, 2025	0.58	0.66	0.55	0.66	0.66	-2.94%	136,000
Dec 23, 2025	0.78	0.78	0.60	0.68	0.68	-	124,000
Dec 22, 2025	0.63	0.68	0.63	0.68	0.68	6.25%	28,000
Dec 19, 2025	0.64	0.64	0.64	0.64	0.64	16.36%	4,000
Dec 18, 2025	0.56	0.62	0.55	0.55	0.55	-1.79%	132,000
Dec 17, 2025	0.57	0.57	0.56	0.56	0.56	1.82%	32,000
Dec 16, 2025	0.51	0.55	0.50	0.55	0.55	-1.79%	700,000
Dec 15, 2025	0.56	0.56	0.56	0.56	0.56	-	8,000
Dec 12, 2025	0.68	0.68	0.52	0.56	0.56	-20.00%	504,000
Dec 11, 2025	0.70	0.72	0.70	0.70	0.70	4.48%	8,000
Dec 10, 2025	0.70	0.75	0.64	0.67	0.67	-4.29%	112,000
Dec 9, 2025	0.60	0.75	0.59	0.70	0.70	27.27%	392,000
Dec 8, 2025	0.51	0.56	0.50	0.55	0.55	7.84%	1,912,000
Dec 5, 2025	0.51	0.51	0.51	0.51	0.51	-	188,000
Dec 4, 2025	0.51	0.51	0.49	0.51	0.51	-	532,000
Dec 3, 2025	0.50	0.51	0.49	0.51	0.51	-1.92%	316,000