HKG:9689 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.57	0.61	0.52	0.52	0.52	-6.36%	304,000
Aug 20, 2026	0.61	0.61	0.54	0.55	0.55	-5.98%	236,000
Aug 19, 2026	0.60	0.60	0.59	0.59	0.59	-4.10%	136,000
Aug 18, 2026	0.61	0.63	0.61	0.61	0.61	-3.17%	16,000
Aug 17, 2026	0.63	0.63	0.63	0.63	0.63	-	216,000
Aug 14, 2026	0.62	0.62	0.62	0.63	0.63	-	24,000
Aug 13, 2026	0.65	0.65	0.62	0.63	0.63	3.28%	84,000
Aug 12, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	4,000
Aug 11, 2026	0.63	0.63	0.57	0.60	0.60	-	104,000
Aug 10, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	104,000
Aug 7, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Aug 6, 2026	0.61	0.63	0.61	0.62	0.62	3.33%	52,000
Aug 5, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Aug 4, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Aug 3, 2026	0.60	0.60	0.60	0.60	0.60	-	4,000
Jul 31, 2026	0.56	0.60	0.56	0.60	0.60	-	32,000
Jul 30, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jul 29, 2026	0.60	0.60	0.60	0.60	0.60	-	16,000
Jul 28, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	20,000
Jul 27, 2026	0.62	0.62	0.61	0.61	0.61	-3.17%	8,000
Jul 24, 2026	0.64	0.64	0.63	0.63	0.63	-7.35%	12,000
Jul 23, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jul 22, 2026	0.63	0.68	0.61	0.68	0.68	-	32,000
Jul 21, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	-
Jul 20, 2026	0.63	0.69	0.63	0.69	0.69	9.52%	24,000
Jul 17, 2026	0.72	0.78	0.62	0.63	0.63	-8.70%	1,660,000
Jul 16, 2026	0.66	0.69	0.58	0.69	0.69	-	1,980,000
Jul 15, 2026	0.66	0.69	0.66	0.69	0.69	-1.43%	8,000
Jul 14, 2026	0.69	0.70	0.61	0.70	0.70	2.94%	168,000
Jul 13, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	-
Jul 10, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jul 9, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jul 8, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jul 7, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	92,000
Jul 6, 2026	0.64	0.68	0.57	0.68	0.68	4.62%	148,000
Jul 3, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jul 2, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jun 30, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jun 29, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jun 26, 2026	0.50	0.65	0.50	0.65	0.65	3.17%	24,000
Jun 25, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jun 24, 2026	0.67	0.67	0.60	0.63	0.63	1.61%	508,000
Jun 23, 2026	0.67	0.67	0.62	0.62	0.62	-	316,000
Jun 22, 2026	0.64	0.79	0.58	0.62	0.62	-11.43%	2,300,000
Jun 18, 2026	0.74	0.75	0.67	0.70	0.70	-2.78%	156,000
Jun 17, 2026	0.77	0.77	0.72	0.72	0.72	10.77%	120,000
Jun 16, 2026	0.65	0.69	0.65	0.65	0.65	3.17%	12,000
Jun 15, 2026	0.61	0.61	0.61	0.63	0.63	-3.08%	4,000
Jun 12, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	8,000
Jun 11, 2026	0.65	0.65	0.58	0.64	0.64	-3.03%	620,000