HKG:8509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.61	0.66	0.60	0.60	0.60	-1.64%	88,000
May 29, 2026	0.60	0.66	0.58	0.61	0.61	3.39%	100,000
May 28, 2026	0.57	0.60	0.57	0.59	0.59	-1.67%	76,000
May 27, 2026	0.56	0.65	0.56	0.60	0.60	1.69%	104,000
May 26, 2026	0.59	0.59	0.59	0.59	0.59	-	-
May 22, 2026	0.57	0.60	0.55	0.59	0.59	-	64,000
May 21, 2026	0.68	0.68	0.57	0.59	0.59	-4.84%	244,000
May 20, 2026	0.62	0.62	0.62	0.62	0.62	-3.13%	28,000
May 19, 2026	0.62	0.64	0.62	0.64	0.64	8.47%	112,000
May 18, 2026	0.66	0.69	0.59	0.59	0.59	-10.61%	468,000
May 15, 2026	0.66	0.66	0.66	0.66	0.66	-	-
May 14, 2026	0.64	0.66	0.58	0.66	0.66	-1.49%	368,000
May 13, 2026	0.64	0.69	0.64	0.67	0.67	9.84%	300,000
May 12, 2026	0.68	0.70	0.60	0.61	0.61	-11.59%	392,000
May 11, 2026	0.69	0.69	0.69	0.69	0.69	-	180,000
May 8, 2026	0.67	0.70	0.67	0.69	0.69	2.99%	228,000
May 7, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	20,000
May 6, 2026	0.70	0.70	0.70	0.68	0.68	-2.86%	260,000
May 5, 2026	0.70	0.70	0.70	0.70	0.70	-	68,000
May 4, 2026	0.70	0.70	0.70	0.70	0.70	-	68,000
Apr 30, 2026	0.70	0.70	0.70	0.70	0.70	-	256,000
Apr 29, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Apr 28, 2026	0.70	0.70	0.70	0.70	0.70	-	52,000
Apr 27, 2026	0.70	0.71	0.67	0.70	0.70	-	612,000
Apr 24, 2026	0.70	0.70	0.70	0.70	0.70	-	64,000
Apr 23, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	280,000
Apr 22, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 21, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 20, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 17, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 16, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 15, 2026	0.71	0.71	0.71	0.71	0.71	-	52,000
Apr 14, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	-
Apr 13, 2026	0.76	0.76	0.70	0.72	0.72	-	48,000
Apr 10, 2026	0.73	0.73	0.72	0.72	0.72	-	44,000
Apr 9, 2026	0.71	0.73	0.71	0.72	0.72	1.41%	188,000
Apr 8, 2026	0.71	0.71	0.71	0.71	0.71	-	-
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