HKG:9689 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.58	0.60	0.58	0.58	0.58	1.75%	68,000
Feb 10, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Feb 9, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	176,000
Feb 6, 2026	0.55	0.58	0.55	0.58	0.58	7.41%	60,000
Feb 5, 2026	0.64	0.65	0.53	0.54	0.54	-	104,000
Feb 4, 2026	0.54	0.54	0.54	0.54	0.54	-10.00%	252,000
Feb 3, 2026	0.55	0.66	0.50	0.60	0.60	11.11%	77,372,000
Feb 2, 2026	0.56	0.58	0.50	0.54	0.54	-1.82%	456,000
Jan 30, 2026	0.52	0.56	0.51	0.55	0.55	-	956,000
Jan 29, 2026	0.50	0.55	0.50	0.55	0.55	7.84%	54,972,000
Jan 28, 2026	0.50	0.51	0.48	0.51	0.51	-1.92%	328,000
Jan 27, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	-
Jan 26, 2026	0.50	0.53	0.48	0.53	0.53	6.00%	1,628,000
Jan 23, 2026	0.41	0.50	0.40	0.50	0.50	13.64%	504,000
Jan 22, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jan 21, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jan 20, 2026	0.42	0.44	0.39	0.44	0.44	-	264,000
Jan 19, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jan 16, 2026	0.42	0.42	0.38	0.44	0.44	7.32%	64,000
Jan 15, 2026	0.41	0.41	0.41	0.41	0.41	-7.87%	8,000
Jan 14, 2026	0.42	0.45	0.38	0.45	0.45	1.14%	20,000
Jan 13, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jan 12, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jan 9, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jan 8, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jan 7, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jan 6, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jan 5, 2026	0.44	0.44	0.41	0.44	0.44	-	232,000
Jan 2, 2026	0.44	0.44	0.41	0.44	0.44	7.32%	116,000
Dec 31, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 30, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 29, 2025	0.36	0.42	0.35	0.41	0.41	26.15%	188,000
Dec 24, 2025	0.34	0.34	0.32	0.33	0.33	-16.67%	16,000
Dec 23, 2025	0.39	0.39	0.39	0.39	0.39	4.00%	-
Dec 22, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 18, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 17, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 16, 2025	0.38	0.38	0.33	0.38	0.38	-	34,000
Dec 15, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 12, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 11, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 10, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 9, 2025	0.38	0.38	0.38	0.38	0.38	-	24,000
Dec 8, 2025	0.41	0.41	0.38	0.38	0.38	1.35%	104,000
Dec 5, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 4, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 3, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 2, 2025	0.38	0.38	0.36	0.37	0.37	-9.76%	520,000
Dec 1, 2025	0.39	0.41	0.35	0.41	0.41	24.24%	296,000