HKG:9869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.86	0.91	0.86	0.90	0.90	-	125,000
Mar 26, 2026	0.87	0.90	0.87	0.90	0.90	1.12%	17,500
Mar 25, 2026	0.93	0.95	0.87	0.89	0.89	1.14%	160,500
Mar 24, 2026	0.85	0.89	0.84	0.88	0.88	2.33%	138,500
Mar 23, 2026	0.85	0.92	0.85	0.86	0.86	-3.37%	250,500
Mar 20, 2026	0.88	0.91	0.88	0.89	0.89	-3.26%	232,500
Mar 19, 2026	0.93	0.94	0.87	0.92	0.92	-1.08%	380,000
Mar 18, 2026	0.90	0.93	0.90	0.93	0.93	-	227,000
Mar 17, 2026	0.92	0.95	0.90	0.93	0.93	-1.06%	597,000
Mar 16, 2026	0.87	0.95	0.87	0.94	0.94	11.90%	2,216,500
Mar 13, 2026	0.86	0.86	0.82	0.84	0.84	-1.18%	111,504
Mar 12, 2026	0.83	0.85	0.82	0.85	0.85	1.19%	110,175
Mar 11, 2026	0.83	0.85	0.83	0.84	0.84	2.44%	162,675
Mar 10, 2026	0.83	0.85	0.82	0.82	0.82	-1.20%	243,000
Mar 9, 2026	0.82	0.86	0.81	0.83	0.83	-3.49%	546,000
Mar 6, 2026	0.80	0.88	0.79	0.86	0.86	7.50%	2,101,500
Mar 5, 2026	0.83	0.83	0.80	0.80	0.80	-2.44%	315,000
Mar 4, 2026	0.82	0.84	0.81	0.82	0.82	-1.20%	579,000
Mar 3, 2026	0.84	0.85	0.83	0.83	0.83	-3.49%	453,000
Mar 2, 2026	0.88	0.88	0.84	0.86	0.86	-1.15%	826,000
Feb 27, 2026	0.87	0.89	0.87	0.87	0.87	-	250,502
Feb 26, 2026	0.88	0.89	0.87	0.87	0.87	-2.25%	481,000
Feb 25, 2026	0.89	0.90	0.88	0.89	0.89	-	257,000
Feb 24, 2026	0.90	0.91	0.87	0.89	0.89	-1.11%	903,500
Feb 23, 2026	0.89	0.90	0.88	0.90	0.90	1.12%	263,000
Feb 20, 2026	0.90	0.91	0.88	0.89	0.89	-1.11%	372,500
Feb 16, 2026	0.92	0.92	0.90	0.90	0.90	-2.17%	22,500
Feb 13, 2026	0.91	0.92	0.88	0.92	0.92	1.10%	190,000
Feb 12, 2026	0.91	0.91	0.90	0.91	0.91	-	69,000
Feb 11, 2026	0.89	0.91	0.89	0.91	0.91	2.25%	366,000
Feb 10, 2026	0.91	0.91	0.89	0.89	0.89	-2.20%	154,500
Feb 9, 2026	0.89	0.91	0.89	0.91	0.91	1.11%	1,191,500
Feb 6, 2026	0.90	0.92	0.89	0.90	0.90	-	440,500
Feb 5, 2026	0.89	0.92	0.89	0.90	0.90	1.12%	253,500
Feb 4, 2026	0.90	0.91	0.89	0.89	0.89	-	155,500
Feb 3, 2026	0.89	0.91	0.88	0.89	0.89	1.14%	164,000
Feb 2, 2026	0.91	0.92	0.88	0.88	0.88	-6.38%	1,175,000
Jan 30, 2026	0.93	0.94	0.92	0.94	0.94	-1.05%	430,500
Jan 29, 2026	0.90	0.96	0.90	0.95	0.95	5.56%	734,000
Jan 28, 2026	0.93	0.94	0.90	0.90	0.90	-2.17%	228,500
Jan 27, 2026	0.90	0.93	0.90	0.92	0.92	2.22%	391,000
Jan 26, 2026	0.89	0.92	0.89	0.90	0.90	-2.17%	135,500
Jan 23, 2026	0.90	0.92	0.89	0.92	0.92	2.22%	415,000
Jan 22, 2026	0.89	0.93	0.89	0.90	0.90	-1.10%	284,000
Jan 21, 2026	0.88	0.91	0.87	0.91	0.91	2.25%	518,000
Jan 20, 2026	0.90	0.91	0.88	0.89	0.89	-1.11%	560,500
Jan 19, 2026	0.90	0.91	0.90	0.90	0.90	-1.10%	316,500
Jan 16, 2026	0.93	0.93	0.90	0.91	0.91	-2.15%	443,000
Jan 15, 2026	0.94	0.96	0.92	0.93	0.93	-3.12%	286,000
Jan 14, 2026	0.90	0.97	0.90	0.96	0.96	6.67%	2,046,000