HKG:9909 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.04	2.09	2.03	2.07	2.07	-0.48%	25,500
Jul 9, 2026	2.05	2.08	2.04	2.08	2.08	-	168,000
Jul 8, 2026	2.03	2.10	2.03	2.08	2.08	-0.48%	76,500
Jul 7, 2026	2.04	2.09	2.04	2.09	2.09	-0.48%	1,500
Jul 6, 2026	2.07	2.10	2.06	2.10	2.10	1.45%	113,500
Jul 3, 2026	2.10	2.14	2.00	2.07	2.07	-1.43%	421,000
Jul 2, 2026	2.07	2.22	2.06	2.10	2.10	0.48%	59,500
Jun 30, 2026	2.20	2.20	2.06	2.09	2.09	-2.34%	76,500
Jun 29, 2026	2.10	2.24	2.09	2.14	2.14	-1.83%	59,000
Jun 26, 2026	2.14	2.27	2.13	2.18	2.18	0.93%	54,000
Jun 25, 2026	2.25	2.28	2.08	2.16	2.16	-5.26%	476,500
Jun 24, 2026	2.22	2.32	2.10	2.28	2.28	-2.98%	156,000
Jun 23, 2026	2.21	2.40	2.21	2.35	2.35	0.86%	101,000
Jun 22, 2026	2.26	2.33	2.18	2.33	2.33	3.56%	295,000
Jun 18, 2026	2.33	2.33	2.20	2.25	2.25	-5.06%	338,000
Jun 17, 2026	2.37	2.37	2.31	2.37	2.37	3.04%	20,000
Jun 16, 2026	2.32	2.36	2.22	2.30	2.30	-0.86%	125,500
Jun 15, 2026	2.32	2.32	2.28	2.32	2.32	-0.43%	236,500
Jun 12, 2026	2.32	2.33	2.28	2.33	2.33	0.43%	251,000
Jun 11, 2026	2.29	2.33	2.28	2.32	2.32	-2.11%	52,000
Jun 10, 2026	2.30	2.37	2.26	2.37	2.37	3.04%	377,000
Jun 9, 2026	2.32	2.37	2.28	2.30	2.30	-1.71%	205,000
Jun 8, 2026	2.33	2.34	2.29	2.34	2.34	0.43%	86,000
Jun 5, 2026	2.31	2.36	2.28	2.33	2.33	-	208,000
Jun 4, 2026	2.37	2.40	2.30	2.33	2.33	-0.43%	125,000
Jun 3, 2026	2.37	2.37	2.32	2.34	2.34	-2.50%	192,000
Jun 2, 2026	2.41	2.43	2.37	2.40	2.40	-	103,500
Jun 1, 2026	2.43	2.43	2.37	2.40	2.40	-1.23%	34,000
May 29, 2026	2.34	2.43	2.32	2.43	2.43	3.85%	129,500
May 28, 2026	2.36	2.36	2.28	2.34	2.34	-1.27%	261,000
May 27, 2026	2.36	2.40	2.36	2.37	2.37	-1.25%	96,000
May 26, 2026	2.39	2.42	2.38	2.40	2.40	-1.64%	138,000
May 22, 2026	2.41	2.44	2.37	2.44	2.44	1.24%	89,500
May 21, 2026	2.47	2.47	2.36	2.41	2.41	-2.43%	262,500
May 20, 2026	2.44	2.48	2.42	2.47	2.47	-0.40%	100,500
May 19, 2026	2.46	2.49	2.44	2.48	2.48	-0.40%	173,500
May 18, 2026	2.48	2.49	2.45	2.49	2.49	-	75,500
May 15, 2026	2.52	2.54	2.49	2.49	2.49	-1.19%	80,000
May 14, 2026	2.53	2.54	2.52	2.52	2.52	-1.18%	14,500
May 13, 2026	2.55	2.56	2.51	2.55	2.55	0.39%	94,500
May 12, 2026	2.54	2.55	2.50	2.54	2.54	-	122,500
May 11, 2026	2.50	2.54	2.50	2.54	2.54	3.25%	182,000
May 8, 2026	2.40	2.50	2.40	2.46	2.46	0.82%	139,000
May 7, 2026	2.45	2.45	2.39	2.44	2.44	-0.81%	166,000
May 6, 2026	2.41	2.46	2.39	2.46	2.46	-0.40%	256,500
May 5, 2026	2.43	2.47	2.41	2.47	2.47	1.65%	46,000
May 4, 2026	2.43	2.44	2.39	2.43	2.43	-	42,500
Apr 30, 2026	2.35	2.43	2.35	2.43	2.43	2.10%	54,000
Apr 29, 2026	2.36	2.40	2.35	2.38	2.38	0.85%	78,500
Apr 28, 2026	2.38	2.38	2.36	2.36	2.36	-0.84%	22,500