HKG:9689 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.85	0.88	0.84	0.87	0.87	1.76%	544,000
Nov 12, 2026	0.83	0.93	0.82	0.85	0.85	2.41%	896,000
Nov 11, 2026	0.80	0.84	0.78	0.83	0.83	18.57%	524,000
Nov 10, 2026	0.90	0.90	0.62	0.70	0.70	-19.54%	736,000
Nov 9, 2026	0.88	0.90	0.87	0.87	0.87	-3.33%	5,616,000
Nov 6, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	5,184,000
Nov 5, 2026	0.92	0.92	0.85	0.89	0.89	-3.26%	340,000
Nov 4, 2026	0.80	0.90	0.80	0.92	0.92	15.00%	1,536,000
Nov 3, 2026	0.75	0.81	0.67	0.80	0.80	7.38%	2,128,000
Nov 2, 2026	0.81	0.81	0.75	0.75	0.75	3.47%	2,600,000
Oct 30, 2026	0.74	0.76	0.72	0.72	0.72	0.70%	1,168,000
Oct 29, 2026	0.73	0.76	0.70	0.72	0.72	0.70%	1,024,000
Oct 28, 2026	0.72	0.77	0.70	0.71	0.71	3.65%	552,000
Oct 27, 2026	0.75	0.77	0.66	0.69	0.69	1.48%	364,000
Oct 26, 2026	0.69	0.75	0.66	0.68	0.68	-0.74%	596,000
Oct 23, 2026	0.75	0.76	0.65	0.68	0.68	-3.55%	578,000
Oct 22, 2026	0.63	0.81	0.60	0.71	0.71	21.55%	1,316,000
Oct 21, 2026	0.53	0.70	0.53	0.58	0.58	14.85%	1,252,000
Oct 20, 2026	0.54	0.54	0.49	0.51	0.51	-2.88%	696,000
Oct 16, 2026	0.52	0.52	0.52	0.52	0.52	4.00%	104,000
Oct 15, 2026	0.51	0.53	0.43	0.50	0.50	-0.99%	280,000
Oct 14, 2026	0.51	0.51	0.51	0.51	0.51	4.12%	256,000
Oct 13, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Oct 12, 2026	0.49	0.50	0.49	0.49	0.49	1.04%	24,000
Oct 9, 2026	0.53	0.53	0.48	0.48	0.48	-9.43%	8,000
Oct 8, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Oct 7, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Oct 6, 2026	0.50	0.54	0.50	0.53	0.53	10.42%	336,000
Oct 5, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Oct 2, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Sep 30, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Sep 29, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Sep 28, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Sep 25, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Sep 24, 2026	0.46	0.46	0.46	0.48	0.48	-	20,000
Sep 23, 2026	0.48	0.48	0.48	0.48	0.48	-	12,000
Sep 22, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Sep 21, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Sep 18, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Sep 17, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	-
Sep 16, 2026	0.52	0.53	0.48	0.48	0.48	1.06%	340,000
Sep 15, 2026	0.47	0.47	0.47	0.47	0.47	-	12,000
Sep 14, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Sep 11, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Sep 10, 2026	0.47	0.47	0.47	0.47	0.47	-	8,000
Sep 9, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Sep 8, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Sep 7, 2026	0.47	0.47	0.47	0.47	0.47	-1.05%	44,000
Sep 4, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	444,000
Sep 3, 2026	0.47	0.49	0.47	0.48	0.48	-	1,060,000