HKG:9869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.91	0.91	0.90	0.90	-	-1.10%	11,500
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
Jan 13, 2026	0.92	0.92	0.89	0.90	0.90	-1.10%	898,500
Jan 12, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	725,000
Jan 9, 2026	0.91	0.93	0.90	0.92	0.92	-	516,500
Jan 8, 2026	0.90	0.92	0.88	0.92	0.92	-	725,000
Jan 7, 2026	0.90	0.92	0.89	0.92	0.92	1.10%	186,500
Jan 6, 2026	0.90	0.93	0.90	0.91	0.91	-1.09%	720,000
Jan 5, 2026	0.89	0.93	0.88	0.92	0.92	1.10%	1,163,000
Jan 2, 2026	0.91	0.94	0.89	0.91	0.91	-	836,000
Dec 31, 2025	0.90	0.91	0.88	0.91	0.91	1.11%	355,000
Dec 30, 2025	0.90	0.94	0.89	0.90	0.90	-1.10%	678,500
Dec 29, 2025	0.95	0.95	0.90	0.91	0.91	-1.09%	516,800
Dec 24, 2025	1.00	1.00	0.91	0.92	0.92	-3.16%	407,502
Dec 23, 2025	0.98	0.98	0.93	0.95	0.95	-	424,000
Dec 22, 2025	0.98	0.98	0.95	0.95	0.95	-2.06%	81,500
Dec 19, 2025	0.96	0.98	0.95	0.97	0.97	3.19%	294,500
Dec 18, 2025	0.97	0.98	0.94	0.94	0.94	-1.05%	97,500
Dec 17, 2025	0.95	0.98	0.95	0.95	0.95	-	177,500
Dec 16, 2025	1.00	1.00	0.94	0.95	0.95	-5.00%	186,000
Dec 15, 2025	0.94	1.00	0.92	1.00	1.00	6.38%	369,500
Dec 12, 2025	0.92	0.95	0.91	0.94	0.94	2.17%	574,500
Dec 11, 2025	0.94	0.94	0.92	0.92	0.92	-2.13%	926,000
Dec 10, 2025	0.98	0.99	0.94	0.94	0.94	-3.09%	1,295,000
Dec 9, 2025	0.99	1.00	0.96	0.97	0.97	-3.00%	447,000
Dec 8, 2025	0.99	1.00	0.97	1.00	1.00	1.01%	184,500
Dec 5, 2025	0.99	1.01	0.99	0.99	0.99	-1.98%	244,500
Dec 4, 2025	0.99	1.01	0.98	1.01	1.01	1.00%	1,044,500
Dec 3, 2025	0.98	1.00	0.97	1.00	1.00	-0.99%	1,209,000
Dec 2, 2025	1.01	1.01	1.00	1.01	1.01	-	121,500