HKG:9882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	24,000
Sep 2, 2026	0.75	0.75	0.75	0.75	0.75	-3.85%	-
Sep 1, 2026	0.61	0.78	0.61	0.78	0.78	8.33%	64,000
Aug 31, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	-
Aug 28, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	10,000
Aug 27, 2026	0.70	0.73	0.68	0.70	0.70	-9.09%	708,000
Aug 26, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	20,000
Aug 25, 2026	0.71	0.77	0.71	0.78	0.78	9.86%	50,000
Aug 24, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	8,000
Aug 21, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Aug 20, 2026	0.70	0.76	0.70	0.70	0.70	-11.39%	58,000
Aug 19, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	2,000
Aug 18, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Aug 17, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	-
Aug 14, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 13, 2026	0.72	0.81	0.72	0.81	0.81	-1.22%	50,000
Aug 12, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	4,000
Aug 11, 2026	0.88	0.88	0.83	0.83	0.83	-16.16%	122,000
Aug 10, 2026	0.98	0.99	0.98	0.99	0.99	-	30,000
Aug 7, 2026	0.88	0.99	0.71	0.99	0.99	7.61%	254,000
Aug 6, 2026	1.05	1.05	0.92	0.92	0.92	-3.16%	90,000
Aug 5, 2026	0.96	0.96	0.95	0.95	0.95	-	6,000
Aug 4, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Aug 3, 2026	0.96	0.96	0.95	0.95	0.95	-	34,000
Jul 31, 2026	0.95	0.95	0.95	0.95	0.95	-1.04%	-
Jul 30, 2026	0.96	0.96	0.96	0.96	0.96	5.49%	6,000
Jul 29, 2026	0.91	0.91	0.91	0.91	0.91	-5.21%	2,000
Jul 28, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Jul 27, 2026	0.96	0.96	0.96	0.96	0.96	-	8,000
Jul 24, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Jul 23, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Jul 22, 2026	0.96	0.96	0.96	0.96	0.96	18.52%	134,000
Jul 21, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 20, 2026	0.81	0.81	0.81	0.81	0.81	-	2,000
Jul 17, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 16, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 15, 2026	0.81	0.81	0.81	0.81	0.81	-	4,000
Jul 14, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 13, 2026	0.81	0.81	0.81	0.81	0.81	-	2,000
Jul 10, 2026	0.82	0.82	0.81	0.81	0.81	-7.95%	164,000
Jul 9, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Jul 8, 2026	0.83	0.86	0.83	0.88	0.88	-10.20%	84,000
Jul 7, 2026	0.98	0.98	0.98	0.98	0.98	-1.01%	32,000
Jul 6, 2026	0.99	0.99	0.99	0.99	0.99	1.02%	36,000
Jul 3, 2026	0.98	0.98	0.98	0.98	0.98	1.03%	8,000
Jul 2, 2026	0.97	0.97	0.97	0.97	0.97	1.04%	4,000
Jun 30, 2026	0.98	0.98	0.96	0.96	0.96	-1.03%	22,000
Jun 29, 2026	0.97	0.97	0.97	0.97	0.97	2.11%	-
Jun 26, 2026	0.95	0.95	0.95	0.95	0.95	-3.06%	2,000
Jun 25, 2026	0.95	0.99	0.95	0.98	0.98	-1.01%	28,000