HKG:9909 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	2.66	2.70	2.66	2.68	-	0.75%	326,600
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
Dec 11, 2025	2.39	2.39	2.35	2.37	2.37	-	182,000
Dec 10, 2025	2.39	2.39	2.36	2.37	2.37	-1.66%	113,000
Dec 9, 2025	2.38	2.41	2.38	2.41	2.41	-0.41%	1,500
Dec 8, 2025	2.44	2.44	2.33	2.42	2.42	-0.82%	360,500
Dec 5, 2025	2.44	2.47	2.44	2.44	2.44	-0.41%	252,500
Dec 4, 2025	2.46	2.46	2.44	2.45	2.45	-	176,500
Dec 3, 2025	2.47	2.47	2.44	2.45	2.45	-0.81%	117,000
Dec 2, 2025	2.47	2.49	2.46	2.47	2.47	-0.40%	127,000
Dec 1, 2025	2.49	2.49	2.49	2.48	2.48	2.06%	1,000
Nov 28, 2025	2.45	2.45	2.42	2.43	2.43	0.41%	67,500
Nov 27, 2025	2.45	2.47	2.42	2.42	2.42	-1.22%	60,500
Nov 26, 2025	2.42	2.45	2.42	2.45	2.45	1.24%	48,000
Nov 25, 2025	2.50	2.50	2.42	2.42	2.42	-3.20%	321,000
Nov 24, 2025	2.50	2.50	2.45	2.50	2.50	1.63%	156,000
Nov 21, 2025	2.47	2.49	2.45	2.46	2.46	-1.99%	122,500
Nov 20, 2025	2.50	2.54	2.45	2.51	2.51	-	265,000
Nov 19, 2025	2.55	2.55	2.50	2.51	2.51	-1.57%	234,500
Nov 18, 2025	2.56	2.58	2.51	2.55	2.55	-0.39%	251,000