HKG:8509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.57	0.60	0.53	0.60	0.60	-1.64%	680,000
Jun 25, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jun 24, 2026	0.61	0.61	0.61	0.61	0.61	-	8,000
Jun 23, 2026	0.59	0.62	0.59	0.61	0.61	5.17%	76,000
Jun 22, 2026	0.61	0.61	0.58	0.58	0.58	-4.92%	16,000
Jun 18, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jun 17, 2026	0.62	0.62	0.62	0.61	0.61	3.39%	8,000
Jun 16, 2026	0.59	0.59	0.59	0.59	0.59	-	8,000
Jun 15, 2026	0.63	0.65	0.59	0.59	0.59	-6.35%	260,000
Jun 12, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jun 11, 2026	0.60	0.63	0.59	0.63	0.63	-5.97%	80,000
Jun 10, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jun 9, 2026	0.67	0.67	0.67	0.67	0.67	8.06%	16,000
Jun 8, 2026	0.61	0.64	0.60	0.62	0.62	-	72,000
Jun 5, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Jun 4, 2026	0.63	0.63	0.62	0.62	0.62	1.64%	52,000
Jun 3, 2026	0.64	0.68	0.60	0.61	0.61	-3.17%	64,000
Jun 2, 2026	0.65	0.66	0.60	0.63	0.63	5.00%	60,000
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