HKG:9686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.95	1.00	0.94	1.00	1.00	1.01%	172,500
May 26, 2026	0.93	0.99	0.93	0.99	0.99	1.02%	141,500
May 22, 2026	0.99	0.99	0.94	0.98	0.98	1.03%	13,500
May 21, 2026	0.98	0.98	0.98	0.97	0.97	-	500
May 20, 2026	0.98	0.98	0.93	0.97	0.97	4.30%	11,500
May 19, 2026	0.98	0.98	0.93	0.93	0.93	-1.06%	11,500
May 18, 2026	0.95	0.95	0.92	0.94	0.94	-2.08%	15,000
May 15, 2026	0.96	0.98	0.96	0.96	0.96	-1.03%	15,500
May 14, 2026	0.97	0.97	0.97	0.97	0.97	-1.02%	-
May 13, 2026	0.96	0.98	0.96	0.98	0.98	2.08%	12,500
May 12, 2026	1.03	1.03	0.93	0.96	0.96	1.05%	11,500
May 11, 2026	0.95	0.95	0.95	0.95	0.95	-	-
May 8, 2026	0.95	0.95	0.95	0.95	0.95	-	-
May 7, 2026	0.90	0.97	0.88	0.95	0.95	1.06%	28,500
May 6, 2026	0.93	0.94	0.92	0.94	0.94	2.17%	18,000
May 5, 2026	0.93	0.95	0.92	0.92	0.92	-	31,500
May 4, 2026	0.93	0.93	0.90	0.92	0.92	-4.17%	95,500
Apr 30, 2026	0.93	0.96	0.90	0.96	0.96	3.23%	38,500
Apr 29, 2026	0.98	0.98	0.92	0.93	0.93	2.20%	30,000
Apr 28, 2026	0.90	0.93	0.90	0.91	0.91	1.11%	15,000
Apr 27, 2026	0.93	0.94	0.89	0.90	0.90	-3.23%	14,000
Apr 24, 2026	0.90	0.93	0.90	0.93	0.93	3.33%	10,000
Apr 23, 2026	0.90	0.93	0.88	0.90	0.90	-	11,500
Apr 22, 2026	0.90	0.90	0.90	0.90	0.90	-4.26%	2,500
Apr 21, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Apr 20, 2026	0.89	0.94	0.89	0.94	0.94	5.62%	38,000
Apr 17, 2026	0.84	0.89	0.84	0.89	0.89	2.30%	16,500
Apr 16, 2026	0.88	0.88	0.85	0.87	0.87	-2.25%	14,000
Apr 15, 2026	0.85	0.89	0.84	0.89	0.89	-	29,500
Apr 14, 2026	0.84	0.94	0.81	0.89	0.89	-5.32%	40,500
Apr 13, 2026	0.94	0.94	0.94	0.94	0.94	4.44%	15,000
Apr 10, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Apr 9, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Apr 8, 2026	0.84	0.90	0.84	0.90	0.90	7.14%	22,500
Apr 2, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Apr 1, 2026	0.81	0.81	0.81	0.84	0.84	-	500
Mar 31, 2026	0.92	0.92	0.81	0.84	0.84	-6.67%	17,000
Mar 30, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Mar 27, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Mar 26, 2026	0.90	0.90	0.90	0.90	0.90	-	500
Mar 25, 2026	0.90	0.90	0.90	0.90	0.90	-	500
Mar 24, 2026	0.98	0.98	0.98	0.90	0.90	7.14%	500
Mar 23, 2026	0.82	0.84	0.82	0.84	0.84	-	30,500
Mar 20, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Mar 19, 2026	0.80	0.84	0.76	0.84	0.84	5.00%	36,500
Mar 18, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Mar 17, 2026	0.83	0.83	0.75	0.80	0.80	-3.61%	61,000
Mar 16, 2026	0.83	0.83	0.83	0.83	0.83	-	9,500
Mar 13, 2026	0.83	0.83	0.83	0.83	0.83	-	39,000
Mar 12, 2026	0.82	0.83	0.82	0.83	0.83	-	4,000