HKG:9909 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	2.36	2.39	2.34	2.38	2.38	-0.83%	141,000
Apr 24, 2026	2.39	2.40	2.33	2.40	2.40	0.42%	188,500
Apr 23, 2026	2.44	2.45	2.39	2.39	2.39	-2.05%	84,000
Apr 22, 2026	2.50	2.50	2.41	2.44	2.44	-3.94%	237,000
Apr 21, 2026	2.53	2.55	2.48	2.54	2.54	0.40%	363,000
Apr 20, 2026	2.49	2.53	2.48	2.53	2.53	2.43%	154,000
Apr 17, 2026	2.46	2.47	2.45	2.47	2.47	-	17,000
Apr 16, 2026	2.45	2.47	2.44	2.47	2.47	0.82%	100,000
Apr 15, 2026	2.43	2.45	2.41	2.45	2.45	0.82%	28,500
Apr 14, 2026	2.45	2.45	2.43	2.43	2.43	-0.41%	25,000
Apr 13, 2026	2.40	2.45	2.40	2.44	2.44	0.41%	123,000
Apr 10, 2026	2.43	2.44	2.42	2.43	2.43	0.41%	53,000
Apr 9, 2026	2.48	2.49	2.39	2.42	2.42	-3.20%	353,500
Apr 8, 2026	2.53	2.56	2.45	2.50	2.50	-	217,000
Apr 2, 2026	2.45	2.50	2.45	2.50	2.50	-	67,000
Apr 1, 2026	2.54	2.54	2.48	2.50	2.50	1.21%	107,009
Mar 31, 2026	2.45	2.50	2.45	2.47	2.47	2.07%	398,500
Mar 30, 2026	2.50	2.50	2.42	2.42	2.42	-2.42%	26,500
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