HKG:9046 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.83	0.83	0.83	0.83	0.83	1.10%	49,000
Sep 22, 2026	0.82	0.82	0.82	0.82	0.82	2.64%	-
Sep 21, 2026	0.80	0.80	0.80	0.80	0.80	6.99%	-
Sep 18, 2026	0.74	0.74	0.74	0.74	0.74	1.78%	-
Sep 17, 2026	0.73	0.73	0.73	0.73	0.73	1.67%	103,300
Sep 16, 2026	0.72	0.72	0.72	0.72	0.72	-3.23%	-
Sep 15, 2026	0.74	0.74	0.74	0.74	0.74	-1.72%	-
Sep 14, 2026	0.76	0.76	0.76	0.76	0.76	1.75%	-
Sep 11, 2026	0.74	0.74	0.74	0.74	0.74	-0.13%	-
Sep 10, 2026	0.74	0.74	0.74	0.74	0.74	-1.06%	-
Sep 9, 2026	0.75	0.75	0.75	0.75	0.75	0.80%	-
Sep 8, 2026	0.75	0.75	0.75	0.75	0.75	-0.40%	3,400
Sep 7, 2026	0.75	0.75	0.75	0.75	0.75	-0.13%	-
Sep 4, 2026	0.75	0.75	0.75	0.75	0.75	4.17%	-
Sep 3, 2026	0.72	0.72	0.72	0.72	0.72	-0.96%	-
Sep 2, 2026	0.73	0.73	0.73	0.73	0.73	-1.76%	-
Sep 1, 2026	0.74	0.74	0.74	0.74	0.74	0.82%	12,100
Aug 31, 2026	0.73	0.73	0.73	0.73	0.73	-2.00%	-
Aug 28, 2026	0.75	0.75	0.75	0.75	0.75	0.13%	-
Aug 27, 2026	0.75	0.75	0.75	0.75	0.75	0.94%	-
Aug 26, 2026	0.74	0.74	0.74	0.74	0.74	-0.80%	-
Aug 25, 2026	0.75	0.75	0.75	0.75	0.75	1.63%	65,300
Aug 24, 2026	0.73	0.73	0.73	0.74	0.74	3.52%	18,500
Aug 21, 2026	0.71	0.71	0.71	0.71	0.71	4.72%	-
Aug 20, 2026	0.68	0.68	0.68	0.68	0.68	18.12%	18,500
Aug 19, 2026	0.57	0.57	0.57	0.57	0.57	0.70%	-
Aug 18, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Aug 17, 2026	0.57	0.57	0.57	0.57	0.57	1.06%	-
Aug 14, 2026	0.56	0.56	0.56	0.56	0.56	-0.70%	-
Aug 13, 2026	0.57	0.57	0.57	0.57	0.57	0.18%	-
Aug 12, 2026	0.57	0.57	0.57	0.57	0.57	0.35%	-
Aug 11, 2026	0.57	0.57	0.57	0.57	0.57	-2.25%	-
Aug 10, 2026	0.57	0.57	0.57	0.58	0.58	0.87%	70,300
Aug 7, 2026	0.57	0.57	0.57	0.57	0.57	-0.17%	-
Aug 6, 2026	0.57	0.57	0.57	0.57	0.57	2.14%	-
Aug 5, 2026	0.56	0.56	0.56	0.56	0.56	0.36%	82,000
Aug 4, 2026	0.56	0.56	0.56	0.56	0.56	0.72%	2,000
Aug 3, 2026	0.56	0.56	0.56	0.56	0.56	-2.63%	-
Jul 31, 2026	0.57	0.57	0.57	0.57	0.57	-0.70%	37,500
Jul 30, 2026	0.58	0.58	0.58	0.58	0.58	-0.17%	-
Jul 29, 2026	0.58	0.58	0.58	0.58	0.58	1.59%	-
Jul 28, 2026	0.57	0.57	0.57	0.57	0.57	-3.74%	-
Jul 27, 2026	0.59	0.59	0.59	0.59	0.59	3.15%	-
Jul 24, 2026	0.56	0.57	0.56	0.57	0.57	-0.87%	110,500
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	-0.69%	-
Jul 21, 2026	0.58	0.58	0.58	0.58	0.58	3.76%	-
Jul 20, 2026	0.56	0.56	0.56	0.56	0.56	1.45%	18,500
Jul 17, 2026	0.55	0.55	0.55	0.55	0.55	-3.67%	-
Jul 16, 2026	0.57	0.57	0.57	0.57	0.57	1.60%	-