HKG:9639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	1.00	1.18	1.00	1.05	-	1.94%	15,000
Aug 17, 2026	0.98	1.08	0.96	1.03	1.03	5.64%	225,000
Aug 14, 2026	0.95	1.05	0.95	0.98	0.98	4.84%	170,000
Aug 13, 2026	0.93	0.93	0.93	0.93	0.93	-2.62%	5,000
Aug 12, 2026	0.94	1.00	0.93	0.96	0.96	3.24%	205,000
Aug 11, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Aug 10, 2026	0.92	0.93	0.92	0.93	0.93	0.54%	20,000
Aug 7, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	10,000
Aug 6, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Aug 5, 2026	0.92	0.93	0.91	0.91	0.91	0.55%	30,000
Aug 4, 2026	0.91	0.91	0.91	0.91	0.91	-0.55%	20,000
Aug 3, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Jul 31, 2026	0.90	0.91	0.90	0.91	0.91	2.25%	30,000
Jul 30, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Jul 29, 2026	0.89	0.93	0.89	0.89	0.89	1.14%	165,000
Jul 28, 2026	0.88	0.88	0.88	0.88	0.88	-	40,000
Jul 27, 2026	0.89	0.89	0.88	0.88	0.88	1.15%	20,000
Jul 24, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Jul 23, 2026	0.89	0.89	0.85	0.87	0.87	-2.25%	505,000
Jul 22, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Jul 21, 2026	0.89	0.90	0.89	0.89	0.89	-	75,000
Jul 20, 2026	0.91	0.91	0.89	0.89	0.89	-1.11%	175,000
Jul 17, 2026	0.92	0.92	0.90	0.90	0.90	-1.10%	125,000
Jul 16, 2026	0.92	0.92	0.91	0.91	0.91	-7.14%	30,000
Jul 15, 2026	0.93	1.00	0.93	0.98	0.98	10.11%	70,000
Jul 14, 2026	0.89	0.89	0.89	0.89	0.89	-	20,000
Jul 13, 2026	0.88	0.90	0.88	0.89	0.89	-2.20%	65,000
Jul 10, 2026	0.89	0.92	0.89	0.91	0.91	2.25%	55,000
Jul 9, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	155,000
Jul 8, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	50,000
Jul 7, 2026	0.93	0.93	0.90	0.91	0.91	-4.21%	140,000
Jul 6, 2026	0.95	0.95	0.92	0.95	0.95	-	90,000
Jul 3, 2026	0.93	0.95	0.92	0.95	0.95	1.06%	70,000
Jul 2, 2026	0.92	0.94	0.92	0.94	0.94	-	95,000
Jun 30, 2026	0.93	0.93	0.93	0.94	0.94	1.08%	55,000
Jun 29, 2026	0.95	0.95	0.93	0.93	0.93	-2.11%	20,000
Jun 26, 2026	0.96	0.96	0.93	0.95	0.95	-4.04%	310,000
Jun 25, 2026	1.00	1.00	0.98	0.99	0.99	-1.00%	365,000
Jun 24, 2026	1.01	1.02	1.00	1.00	1.00	-0.99%	160,000
Jun 23, 2026	1.04	1.04	1.00	1.01	1.01	-3.81%	205,000
Jun 22, 2026	1.08	1.10	1.04	1.05	1.05	-0.94%	125,000
Jun 18, 2026	1.05	1.09	1.05	1.06	1.06	1.92%	190,000
Jun 17, 2026	1.02	1.05	0.98	1.04	1.04	4.00%	95,000
Jun 16, 2026	1.01	1.01	1.00	1.00	1.00	-0.99%	50,000
Jun 15, 2026	1.01	1.01	1.01	1.01	1.01	1.00%	-
Jun 12, 2026	1.00	1.00	1.00	1.00	1.00	-	65,000
Jun 11, 2026	1.05	1.05	1.00	1.00	1.00	-5.66%	300,000
Jun 10, 2026	1.10	1.10	1.06	1.06	1.06	-3.64%	145,000
Jun 9, 2026	1.11	1.11	1.09	1.10	1.10	-0.90%	115,000
Jun 8, 2026	1.11	1.11	1.10	1.11	1.11	-0.89%	115,000