HKG:9689 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.70	0.70	0.66	0.66	0.66	-2.94%	248,000
Jun 9, 2026	0.72	0.72	0.65	0.68	0.68	7.94%	200,000
Jun 8, 2026	0.83	0.83	0.63	0.63	0.63	-10.00%	84,000
Jun 5, 2026	0.70	0.70	0.70	0.70	0.70	-	224,000
Jun 4, 2026	0.70	0.74	0.70	0.70	0.70	-1.41%	152,000
Jun 3, 2026	0.73	0.74	0.71	0.71	0.71	-2.74%	1,376,000
Jun 2, 2026	0.81	0.81	0.73	0.73	0.73	-9.88%	236,000
Jun 1, 2026	0.80	1.10	0.80	0.81	0.81	15.71%	1,462,000
May 29, 2026	0.70	0.70	0.70	0.70	0.70	-	-
May 28, 2026	0.65	0.70	0.65	0.70	0.70	-	16,000
May 27, 2026	0.76	0.77	0.63	0.70	0.70	4.48%	192,000
May 26, 2026	0.67	0.69	0.61	0.67	0.67	-4.29%	380,000
May 22, 2026	0.66	0.70	0.66	0.70	0.70	2.94%	180,000
May 21, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	8,000
May 20, 2026	0.74	0.86	0.70	0.70	0.70	-2.78%	1,776,000
May 19, 2026	0.60	0.72	0.60	0.72	0.72	20.00%	904,000
May 18, 2026	0.58	0.59	0.58	0.60	0.60	3.45%	84,000
May 15, 2026	0.62	0.62	0.58	0.58	0.58	-10.77%	8,000
May 14, 2026	0.65	0.65	0.65	0.65	0.65	-	-
May 13, 2026	0.66	0.68	0.64	0.65	0.65	1.56%	292,000
May 12, 2026	0.60	0.64	0.55	0.64	0.64	14.29%	44,000
May 11, 2026	0.58	0.58	0.56	0.56	0.56	-	8,000
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