HKG:9909 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.47	2.49	2.42	2.48	2.48	0.40%	140,500
Mar 26, 2026	2.53	2.53	2.46	2.47	2.47	-2.76%	85,000
Mar 25, 2026	2.50	2.54	2.50	2.54	2.54	0.79%	141,500
Mar 24, 2026	2.54	2.54	2.51	2.52	2.52	-	225,000
Mar 23, 2026	2.58	2.59	2.44	2.52	2.52	-3.45%	642,500
Mar 20, 2026	2.65	2.65	2.58	2.61	2.61	-1.51%	235,500
Mar 19, 2026	2.60	2.66	2.60	2.65	2.65	-1.12%	276,500
Mar 18, 2026	2.47	2.68	2.47	2.68	2.68	8.50%	347,500
Mar 17, 2026	2.53	2.53	2.48	2.47	2.47	-1.20%	75,500
Mar 16, 2026	2.54	2.54	2.50	2.50	2.50	-1.19%	123,000
Mar 13, 2026	2.51	2.53	2.51	2.53	2.53	0.40%	119,000
Mar 12, 2026	2.49	2.52	2.47	2.52	2.52	2.02%	355,500
Mar 11, 2026	2.47	2.47	2.42	2.47	2.47	0.82%	189,500
Mar 10, 2026	2.46	2.47	2.43	2.45	2.45	0.41%	59,500
Mar 9, 2026	2.43	2.44	2.42	2.44	2.44	-0.81%	67,000
Mar 6, 2026	2.42	2.46	2.42	2.46	2.46	-	258,000
Mar 5, 2026	2.47	2.49	2.42	2.46	2.46	-	233,500
Mar 4, 2026	2.48	2.49	2.46	2.46	2.46	-0.40%	434,500
Mar 3, 2026	2.49	2.50	2.42	2.47	2.47	0.41%	483,000
Mar 2, 2026	2.48	2.48	2.42	2.46	2.46	-0.81%	404,000
Feb 27, 2026	2.55	2.55	2.48	2.48	2.48	-	86,000
Feb 26, 2026	2.53	2.53	2.48	2.48	2.48	-2.75%	102,000
Feb 25, 2026	2.52	2.55	2.52	2.55	2.55	-	7,000
Feb 24, 2026	2.54	2.56	2.51	2.55	2.55	0.39%	85,000
Feb 23, 2026	2.55	2.56	2.52	2.54	2.54	-1.55%	67,000
Feb 20, 2026	2.59	2.59	2.51	2.58	2.58	-0.39%	99,500
Feb 16, 2026	2.59	2.66	2.53	2.59	2.59	2.37%	109,500
Feb 13, 2026	2.60	2.60	2.39	2.53	2.53	-1.94%	438,000
Feb 12, 2026	2.60	2.61	2.57	2.58	2.58	-	165,000
Feb 11, 2026	2.59	2.61	2.58	2.58	2.58	-0.39%	38,500
Feb 10, 2026	2.51	2.60	2.51	2.59	2.59	3.19%	352,500
Feb 9, 2026	2.55	2.56	2.51	2.51	2.51	-1.57%	136,500
Feb 6, 2026	2.54	2.55	2.54	2.55	2.55	-1.16%	63,500
Feb 5, 2026	2.59	2.59	2.55	2.58	2.58	-	53,000
Feb 4, 2026	2.55	2.58	2.54	2.58	2.58	0.39%	161,000
Feb 3, 2026	2.68	2.68	2.54	2.57	2.57	-3.75%	215,000
Feb 2, 2026	2.62	2.68	2.61	2.67	2.67	1.91%	119,500
Jan 30, 2026	2.65	2.65	2.59	2.62	2.62	-1.50%	360,500
Jan 29, 2026	2.66	2.70	2.64	2.66	2.66	-	510,100
Jan 28, 2026	2.53	2.84	2.53	2.66	2.66	9.02%	1,497,500
Jan 27, 2026	2.42	2.44	2.37	2.44	2.44	1.67%	83,500
Jan 26, 2026	2.39	2.41	2.37	2.40	2.40	0.42%	361,500
Jan 23, 2026	2.43	2.43	2.31	2.39	2.39	-1.65%	673,500
Jan 22, 2026	2.45	2.46	2.39	2.43	2.43	-0.82%	241,500
Jan 21, 2026	2.45	2.49	2.45	2.45	2.45	-2.78%	218,000
Jan 20, 2026	2.47	2.52	2.45	2.52	2.52	2.44%	90,500
Jan 19, 2026	2.52	2.52	2.46	2.46	2.46	-3.15%	292,000
Jan 16, 2026	2.56	2.56	2.52	2.54	2.54	-0.78%	74,000
Jan 15, 2026	2.55	2.56	2.55	2.56	2.56	0.39%	183,000
Jan 14, 2026	2.54	2.58	2.54	2.55	2.55	-	93,500