HKG:8509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.52	0.52	0.51	0.51	0.51	3.03%	4,000
Oct 6, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	4,000
Oct 5, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Oct 2, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 30, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 29, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 28, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 25, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 24, 2026	0.48	0.52	0.48	0.50	0.50	-	16,000
Sep 23, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 22, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 21, 2026	0.50	0.50	0.50	0.50	0.50	-0.99%	-
Sep 18, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Sep 17, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Sep 16, 2026	0.49	0.51	0.49	0.51	0.51	-1.94%	16,000
Sep 15, 2026	0.50	0.52	0.50	0.52	0.52	3.00%	16,000
Sep 14, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 11, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 10, 2026	0.51	0.52	0.51	0.50	0.50	3.09%	24,000
Sep 9, 2026	0.53	0.53	0.48	0.49	0.49	-7.62%	100,000
Sep 8, 2026	0.51	0.53	0.50	0.53	0.53	-3.67%	20,000
Sep 7, 2026	0.53	0.56	0.50	0.55	0.55	2.83%	132,000
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	-	-