HKG:8509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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