HKG:9916 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	238,000
Jan 28, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	166,000
Jan 27, 2026	0.34	0.35	0.34	0.35	0.35	-	50,000
Jan 26, 2026	0.35	0.35	0.35	0.35	0.35	-	6,000
Jan 23, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	82,000
Jan 22, 2026	0.35	0.35	0.34	0.35	0.35	-	156,000
Jan 21, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 20, 2026	0.36	0.36	0.35	0.35	0.35	-	88,000
Jan 19, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	184,000
Jan 16, 2026	0.35	0.36	0.35	0.36	0.36	-	56,000
Jan 15, 2026	0.35	0.36	0.34	0.36	0.36	4.41%	380,000
Jan 14, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	114,000
Jan 13, 2026	0.34	0.35	0.33	0.35	0.35	-	358,000
Jan 12, 2026	0.34	0.36	0.34	0.35	0.35	6.15%	788,000
Jan 9, 2026	0.34	0.34	0.33	0.33	0.33	-	152,000
Jan 8, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	152,000
Jan 7, 2026	0.32	0.33	0.32	0.32	0.32	-	188,000
Jan 6, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	14,000
Jan 5, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	138,000
Jan 2, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	2,000
Dec 31, 2025	0.34	0.35	0.31	0.32	0.32	-3.03%	1,076,000
Dec 30, 2025	0.33	0.35	0.33	0.33	0.33	3.13%	316,000
Dec 29, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	10,000
Dec 24, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	50,000
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 22, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	130,000
Dec 19, 2025	0.32	0.32	0.32	0.32	0.32	-3.08%	10,000
Dec 18, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	148,000
Dec 17, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	2,000
Dec 16, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	230,000
Dec 15, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	144,000
Dec 12, 2025	0.33	0.33	0.32	0.32	0.32	-	98,000
Dec 11, 2025	0.34	0.34	0.32	0.32	0.32	-1.54%	94,000
Dec 10, 2025	0.34	0.34	0.33	0.33	0.33	-2.99%	98,000
Dec 9, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	20,000
Dec 8, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	218,000
Dec 5, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	182,000
Dec 4, 2025	0.33	0.34	0.33	0.33	0.33	3.13%	240,000
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	8,000
Dec 2, 2025	0.33	0.33	0.33	0.33	0.33	3.17%	22,000
Dec 1, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 28, 2025	0.32	0.32	0.32	0.32	0.32	-	10,000
Nov 27, 2025	0.32	0.32	0.32	0.32	0.32	-	6,000
Nov 26, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	76,000
Nov 25, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	12,000
Nov 24, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	8,000
Nov 21, 2025	0.31	0.32	0.31	0.32	0.32	-1.54%	134,000
Nov 20, 2025	0.32	0.34	0.32	0.33	0.33	4.84%	140,000
Nov 19, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	24,000
Nov 18, 2025	0.31	0.32	0.31	0.32	0.32	-	84,000