HKG:8549 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.30	0.31	0.30	0.31	0.31	-	990,000
Jan 28, 2026	0.31	0.31	0.30	0.31	0.31	-	1,210,000
Jan 27, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	1,065,000
Jan 26, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	915,000
Jan 23, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	1,390,000
Jan 22, 2026	0.35	0.35	0.33	0.33	0.33	-1.52%	1,430,000
Jan 21, 2026	0.33	0.33	0.32	0.33	0.33	-	1,460,000
Jan 20, 2026	0.35	0.35	0.33	0.33	0.33	-1.49%	545,000
Jan 19, 2026	0.34	0.34	0.33	0.34	0.34	-	390,000
Jan 16, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	725,000
Jan 15, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	260,000
Jan 14, 2026	0.36	0.36	0.34	0.34	0.34	-1.45%	1,585,000
Jan 13, 2026	0.35	0.36	0.34	0.35	0.35	-1.43%	1,310,000
Jan 12, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	1,165,000
Jan 9, 2026	0.34	0.36	0.34	0.35	0.35	-1.43%	240,000
Jan 8, 2026	0.34	0.37	0.33	0.35	0.35	2.94%	735,000
Jan 7, 2026	0.36	0.38	0.34	0.34	0.34	-6.85%	1,460,000
Jan 6, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	1,590,000
Jan 5, 2026	0.37	0.37	0.36	0.37	0.37	-	760,000
Jan 2, 2026	0.34	0.37	0.33	0.37	0.37	10.45%	1,680,000
Dec 31, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	425,000
Dec 30, 2025	0.34	0.34	0.32	0.33	0.33	1.54%	610,000
Dec 29, 2025	0.33	0.34	0.32	0.33	0.33	-	1,130,000
Dec 24, 2025	0.33	0.33	0.32	0.33	0.33	-4.41%	770,000
Dec 23, 2025	0.36	0.36	0.34	0.34	0.34	-4.23%	1,985,000
Dec 22, 2025	0.35	0.36	0.35	0.36	0.36	-1.39%	430,000
Dec 19, 2025	0.36	0.36	0.35	0.36	0.36	-	767,000
Dec 18, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	790,000
Dec 17, 2025	0.37	0.40	0.37	0.37	0.37	-1.35%	1,820,000
Dec 16, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	1,235,000
Dec 15, 2025	0.38	0.38	0.37	0.37	0.37	-2.67%	520,000
Dec 12, 2025	0.37	0.38	0.36	0.38	0.38	2.74%	950,000
Dec 11, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	355,000
Dec 10, 2025	0.37	0.38	0.37	0.37	0.37	-	910,000
Dec 9, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	410,000
Dec 8, 2025	0.39	0.39	0.37	0.38	0.38	-2.60%	430,000
Dec 5, 2025	0.38	0.41	0.37	0.39	0.39	1.32%	4,785,000
Dec 4, 2025	0.38	0.39	0.37	0.38	0.38	1.33%	1,900,000
Dec 3, 2025	0.40	0.41	0.37	0.38	0.38	-6.25%	3,470,000
Dec 2, 2025	0.38	0.41	0.37	0.40	0.40	5.26%	3,660,000
Dec 1, 2025	0.41	0.41	0.38	0.38	0.38	-6.17%	2,765,000
Nov 28, 2025	0.42	0.42	0.41	0.41	0.41	-2.41%	1,000,400
Nov 27, 2025	0.45	0.45	0.41	0.42	0.42	-5.68%	2,335,000
Nov 26, 2025	0.42	0.46	0.42	0.44	0.44	6.02%	4,055,000
Nov 25, 2025	0.42	0.43	0.42	0.42	0.42	-	1,185,000
Nov 24, 2025	0.46	0.46	0.41	0.42	0.42	-5.68%	3,850,000
Nov 21, 2025	0.45	0.46	0.43	0.44	0.44	-1.12%	1,050,000
Nov 20, 2025	0.46	0.48	0.45	0.45	0.45	-2.20%	705,000
Nov 19, 2025	0.44	0.46	0.44	0.46	0.46	3.41%	2,065,000
Nov 18, 2025	0.45	0.46	0.44	0.44	0.44	-3.30%	2,475,000