HKG:8509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.53	0.53	0.52	0.53	0.53	-7.83%	48,000
Sep 3, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Sep 2, 2026	0.52	0.58	0.52	0.58	0.58	8.49%	44,000
Sep 1, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	24,000
Aug 31, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Aug 28, 2026	0.54	0.54	0.53	0.54	0.54	-2.73%	16,000
Aug 27, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	16,000
Aug 26, 2026	0.56	0.56	0.56	0.56	0.56	-	16,000
Aug 25, 2026	0.58	0.60	0.56	0.56	0.56	1.82%	60,000
Aug 24, 2026	0.57	0.57	0.55	0.55	0.55	-8.33%	16,000
Aug 21, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Aug 20, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Aug 19, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Aug 18, 2026	0.57	0.60	0.55	0.60	0.60	-3.23%	60,000
Aug 17, 2026	0.62	0.63	0.62	0.62	0.62	3.33%	8,000
Aug 14, 2026	0.60	0.60	0.60	0.60	0.60	-	32,000
Aug 13, 2026	0.60	0.60	0.60	0.60	0.60	-	892,000
Aug 12, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	-
Aug 11, 2026	0.59	0.61	0.59	0.61	0.61	2.54%	52,000
Aug 10, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Aug 7, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Aug 6, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Aug 5, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Aug 4, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Aug 3, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jul 31, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jul 30, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jul 29, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jul 28, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jul 27, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	20,000
Jul 24, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jul 23, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jul 22, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jul 21, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jul 20, 2026	0.60	0.63	0.55	0.58	0.58	-3.33%	64,000
Jul 17, 2026	0.57	0.60	0.57	0.60	0.60	-4.76%	164,000
Jul 16, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jul 15, 2026	0.63	0.63	0.63	0.63	0.63	3.28%	8,000
Jul 14, 2026	0.61	0.63	0.61	0.61	0.61	-	8,000
Jul 13, 2026	0.60	0.62	0.60	0.61	0.61	7.02%	8,000
Jul 10, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	8,000
Jul 9, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jul 8, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jul 7, 2026	0.61	0.63	0.57	0.58	0.58	1.75%	20,000
Jul 6, 2026	0.58	0.58	0.55	0.57	0.57	-8.06%	200,000
Jul 3, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Jul 2, 2026	0.58	0.62	0.58	0.62	0.62	1.64%	76,000
Jun 30, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	-
Jun 29, 2026	0.61	0.62	0.61	0.62	0.62	3.33%	16,000
Jun 26, 2026	0.57	0.60	0.53	0.60	0.60	-1.64%	680,000