HKG:9916 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.38	0.38	0.36	0.37	0.37	2.82%	70,000
May 7, 2026	0.38	0.38	0.36	0.36	0.36	-5.33%	220,000
May 6, 2026	0.38	0.38	0.38	0.38	0.38	-	42,000
May 5, 2026	0.35	0.38	0.34	0.38	0.38	-1.32%	336,000
May 4, 2026	0.35	0.39	0.35	0.38	0.38	15.15%	301,000
Apr 30, 2026	0.33	0.39	0.33	0.33	0.33	4.76%	1,450,000
Apr 29, 2026	0.31	0.32	0.31	0.32	0.32	-	4,000
Apr 28, 2026	0.32	0.33	0.31	0.32	0.32	-	150,000
Apr 27, 2026	0.31	0.32	0.31	0.32	0.32	-	190,000
Apr 24, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	142,000
Apr 23, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 22, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	262,000
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	20,000
Apr 20, 2026	0.32	0.33	0.32	0.32	0.32	-	196,000
Apr 17, 2026	0.32	0.32	0.32	0.32	0.32	-	70,000
Apr 16, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	452,000
Apr 15, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 14, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	92,000
Apr 13, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 10, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	100,000
Apr 9, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	31,000
Apr 8, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	94,000
Apr 2, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	156,000
Apr 1, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	34,000
Mar 31, 2026	0.33	0.34	0.32	0.34	0.34	-1.47%	264,000
Mar 30, 2026	0.32	0.34	0.32	0.34	0.34	3.03%	442,000
Mar 27, 2026	0.33	0.33	0.32	0.33	0.33	-	78,000
Mar 26, 2026	0.34	0.34	0.33	0.33	0.33	-	6,000
Mar 25, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 24, 2026	0.33	0.35	0.33	0.33	0.33	1.54%	122,000
Mar 23, 2026	0.33	0.33	0.32	0.33	0.33	-2.99%	70,000
Mar 20, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 19, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	246,000
Mar 18, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 17, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 16, 2026	0.35	0.35	0.35	0.35	0.35	4.55%	52,000
Mar 13, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	132,000
Mar 12, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	94,000
Mar 11, 2026	0.35	0.35	0.35	0.35	0.35	2.99%	-
Mar 10, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 9, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	80,000
Mar 6, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	-
Mar 5, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	70,000
Mar 4, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	114,000
Mar 3, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	52,000
Mar 2, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 27, 2026	0.33	0.36	0.33	0.35	0.35	-	328,000
Feb 26, 2026	0.36	0.36	0.34	0.35	0.35	-	48,000
Feb 25, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	376,000
Feb 24, 2026	0.34	0.34	0.34	0.34	0.34	-	56,000