HKG:9909 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	2.51	2.59	2.48	2.55	2.55	1.19%	403,500
Jan 12, 2026	2.55	2.55	2.52	2.52	2.52	-1.18%	72,500
Jan 9, 2026	2.55	2.57	2.55	2.55	2.55	-	134,500
Jan 8, 2026	2.53	2.56	2.48	2.55	2.55	1.59%	378,000
Jan 7, 2026	2.44	2.51	2.42	2.51	2.51	2.87%	182,500
Jan 6, 2026	2.46	2.46	2.42	2.44	2.44	-0.81%	106,000
Jan 5, 2026	2.46	2.46	2.46	2.46	2.46	0.82%	5,000
Jan 2, 2026	2.41	2.45	2.41	2.44	2.44	1.24%	107,000
Dec 31, 2025	2.35	2.41	2.35	2.41	2.41	3.88%	126,500
Dec 30, 2025	2.37	2.37	2.29	2.32	2.32	-2.52%	835,500
Dec 29, 2025	2.45	2.50	2.38	2.38	2.38	-3.25%	1,170,500
Dec 24, 2025	2.45	2.45	2.45	2.46	2.46	-0.40%	7,704
Dec 23, 2025	2.50	2.50	2.50	2.47	2.47	-1.59%	4,000
Dec 22, 2025	2.49	2.54	2.48	2.51	2.51	-0.79%	127,500
Dec 19, 2025	2.45	2.53	2.43	2.53	2.53	1.61%	158,000
Dec 18, 2025	2.47	2.49	2.42	2.49	2.49	1.63%	43,500
Dec 17, 2025	2.40	2.45	2.40	2.45	2.45	2.08%	77,500
Dec 16, 2025	2.35	2.43	2.35	2.40	2.40	0.84%	180,000
Dec 15, 2025	2.36	2.38	2.36	2.38	2.38	-	68,500
Dec 12, 2025	2.37	2.40	2.36	2.38	2.38	0.42%	679,000