HKG:9689 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	8,000
May 7, 2026	0.64	0.64	0.56	0.58	0.58	-9.38%	8,000
May 6, 2026	0.64	0.64	0.64	0.64	0.64	-	-
May 5, 2026	0.64	0.64	0.64	0.64	0.64	-	-
May 4, 2026	0.64	0.64	0.64	0.64	0.64	-	108,000
Apr 30, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Apr 29, 2026	0.66	0.66	0.64	0.64	0.64	-4.48%	12,000
Apr 28, 2026	0.65	0.67	0.65	0.67	0.67	-1.47%	24,000
Apr 27, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Apr 24, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	4,000
Apr 23, 2026	0.70	0.70	0.66	0.70	0.70	4.48%	112,000
Apr 22, 2026	0.68	0.68	0.63	0.67	0.67	-	16,000
Apr 21, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Apr 20, 2026	0.69	0.69	0.63	0.67	0.67	-	32,000
Apr 17, 2026	0.67	0.67	0.67	0.67	0.67	-	28,000
Apr 16, 2026	0.80	0.80	0.67	0.67	0.67	-16.25%	32,000
Apr 15, 2026	0.70	0.80	0.65	0.80	0.80	14.29%	256,000
Apr 14, 2026	0.72	0.72	0.68	0.70	0.70	-9.09%	128,000
Apr 13, 2026	0.75	0.77	0.72	0.77	0.77	2.67%	36,000
Apr 10, 2026	0.72	0.75	0.70	0.75	0.75	1.35%	24,000
Apr 9, 2026	0.80	0.80	0.74	0.74	0.74	-5.13%	300,000
Apr 8, 2026	0.75	0.78	0.72	0.78	0.78	8.33%	532,000
Apr 2, 2026	0.70	0.75	0.67	0.72	0.72	1.41%	604,000
Apr 1, 2026	0.67	0.71	0.67	0.71	0.71	-4.05%	396,000
Mar 31, 2026	0.67	0.74	0.64	0.74	0.74	2.78%	180,000
Mar 30, 2026	0.70	0.72	0.70	0.72	0.72	2.86%	108,000
Mar 27, 2026	0.70	0.70	0.70	0.70	0.70	-	128,000
Mar 26, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	244,000
Mar 25, 2026	0.64	0.69	0.60	0.69	0.69	1.47%	248,000
Mar 24, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	-
Mar 23, 2026	0.70	0.70	0.68	0.70	0.70	-	52,000
Mar 20, 2026	0.67	0.70	0.62	0.70	0.70	9.37%	448,000
Mar 19, 2026	0.65	0.65	0.63	0.64	0.64	-8.57%	112,000
Mar 18, 2026	0.70	0.70	0.62	0.70	0.70	1.45%	316,000
Mar 17, 2026	0.64	0.69	0.56	0.69	0.69	-1.43%	316,000
Mar 16, 2026	0.70	0.70	0.55	0.70	0.70	16.67%	812,000
Mar 13, 2026	0.57	0.60	0.57	0.60	0.60	-1.64%	56,000
Mar 12, 2026	0.53	0.61	0.49	0.61	0.61	27.08%	1,232,000
Mar 11, 2026	0.49	0.50	0.44	0.48	0.48	-	56,000
Mar 10, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 9, 2026	0.48	0.48	0.47	0.48	0.48	-4.00%	100,000
Mar 6, 2026	0.49	0.50	0.49	0.50	0.50	4.17%	72,000
Mar 5, 2026	0.47	0.48	0.45	0.48	0.48	1.05%	96,000
Mar 4, 2026	0.52	0.52	0.47	0.48	0.48	-13.64%	68,000
Mar 3, 2026	0.52	0.55	0.51	0.55	0.55	3.77%	120,000
Mar 2, 2026	0.52	0.54	0.51	0.53	0.53	-5.36%	88,000
Feb 27, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	-
Feb 26, 2026	0.51	0.57	0.51	0.57	0.57	-	144,000
Feb 25, 2026	0.57	0.57	0.57	0.57	0.57	-5.00%	68,000
Feb 24, 2026	0.57	0.60	0.57	0.60	0.60	7.14%	136,000