HKG:9886 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	500
Jul 30, 2026	0.75	0.75	0.75	0.76	0.76	-	15,500
Jul 29, 2026	0.76	0.77	0.72	0.76	0.76	-6.17%	317,000
Jul 28, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 27, 2026	0.82	0.82	0.81	0.81	0.81	-	21,000
Jul 24, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	-
Jul 23, 2026	0.85	0.86	0.80	0.80	0.80	-4.76%	561,000
Jul 22, 2026	0.87	0.87	0.84	0.84	0.84	-3.45%	80,500
Jul 21, 2026	0.86	0.89	0.85	0.87	0.87	-3.33%	63,000
Jul 20, 2026	0.90	0.91	0.90	0.90	0.90	-1.10%	50,000
Jul 17, 2026	0.92	0.92	0.88	0.91	0.91	-1.09%	157,000
Jul 16, 2026	0.89	0.92	0.88	0.92	0.92	-	347,000
Jul 15, 2026	0.90	0.92	0.90	0.92	0.92	-	213,500
Jul 14, 2026	0.92	0.94	0.90	0.92	0.92	-2.13%	189,000
Jul 13, 2026	0.94	0.94	0.91	0.94	0.94	2.17%	100,000
Jul 10, 2026	0.93	0.95	0.92	0.92	0.92	-5.15%	168,000
Jul 9, 2026	0.91	0.98	0.90	0.97	0.97	3.19%	372,500
Jul 8, 2026	0.92	0.94	0.91	0.94	0.94	-1.05%	106,500
Jul 7, 2026	0.90	0.95	0.90	0.95	0.95	1.06%	321,000
Jul 6, 2026	0.94	0.94	0.91	0.94	0.94	-	183,000
Jul 3, 2026	0.97	0.97	0.88	0.94	0.94	-3.09%	1,016,000
Jul 2, 2026	0.90	0.97	0.90	0.97	0.97	2.11%	159,500
Jun 30, 2026	0.95	0.96	0.90	0.95	0.95	1.06%	251,500
Jun 29, 2026	0.86	0.95	0.86	0.94	0.94	2.17%	421,058
Jun 26, 2026	0.93	0.95	0.86	0.92	0.92	-1.08%	1,190,000
Jun 25, 2026	0.95	0.97	0.89	0.93	0.93	-1.06%	336,500
Jun 24, 2026	0.95	0.95	0.90	0.94	0.94	6.82%	438,000
Jun 23, 2026	0.93	0.93	0.88	0.88	0.88	-8.33%	89,500
Jun 22, 2026	0.95	0.96	0.95	0.96	0.96	-1.03%	57,000
Jun 18, 2026	0.97	0.98	0.91	0.97	0.97	2.11%	1,998,000
Jun 17, 2026	0.94	0.96	0.88	0.95	0.95	1.06%	763,500
Jun 16, 2026	0.92	0.95	0.91	0.94	0.94	1.08%	283,500
Jun 15, 2026	0.91	0.93	0.91	0.93	0.93	2.20%	123,000
Jun 12, 2026	0.90	0.93	0.90	0.91	0.91	1.11%	101,500
Jun 11, 2026	0.88	0.91	0.88	0.90	0.90	2.27%	204,000
Jun 10, 2026	0.83	0.89	0.83	0.88	0.88	-	1,653,000
Jun 9, 2026	0.85	0.88	0.85	0.88	0.88	1.15%	315,500
Jun 8, 2026	0.83	0.88	0.83	0.87	0.87	2.35%	248,000
Jun 5, 2026	0.82	0.87	0.79	0.85	0.85	2.41%	1,215,500
Jun 4, 2026	0.85	0.86	0.83	0.83	0.83	-1.19%	200,500
Jun 3, 2026	0.79	0.87	0.79	0.84	0.84	3.70%	1,186,851
Jun 2, 2026	0.83	0.85	0.79	0.81	0.81	-4.71%	444,000
Jun 1, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	134,000
May 29, 2026	0.81	0.87	0.79	0.83	0.83	3.75%	704,500
May 28, 2026	0.87	0.87	0.80	0.80	0.80	-8.05%	633,000
May 27, 2026	0.88	0.89	0.85	0.87	0.87	-1.14%	525,000
May 26, 2026	0.90	0.90	0.88	0.88	0.88	-4.35%	373,500
May 22, 2026	0.90	0.95	0.88	0.92	0.92	2.22%	3,345,000
May 21, 2026	0.93	0.93	0.88	0.90	0.90	-3.23%	2,327,000
May 20, 2026	0.91	0.96	0.88	0.93	0.93	-	2,991,500