HKG:9928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.51	0.51	0.50	0.51	-	2.00%	336,000
Jan 28, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	332,000
Jan 27, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	567,000
Jan 26, 2026	0.52	0.53	0.47	0.50	0.50	-5.66%	5,280,000
Jan 23, 2026	0.53	0.54	0.52	0.53	0.53	-	340,000
Jan 22, 2026	0.53	0.54	0.53	0.53	0.53	-	158,000
Jan 21, 2026	0.53	0.53	0.53	0.53	0.53	-	81,000
Jan 20, 2026	0.54	0.54	0.52	0.53	0.53	-1.85%	1,004,000
Jan 19, 2026	0.54	0.55	0.54	0.54	0.54	-	132,000
Jan 16, 2026	0.54	0.54	0.54	0.54	0.54	-	38,308
Jan 15, 2026	0.54	0.54	0.53	0.54	0.54	-	542,000
Jan 14, 2026	0.53	0.54	0.53	0.54	0.54	-	67,077
Jan 13, 2026	0.54	0.55	0.54	0.54	0.54	-	631,000
Jan 12, 2026	0.53	0.54	0.52	0.54	0.54	-	236,000
Jan 9, 2026	0.54	0.54	0.53	0.54	0.54	-	401,538
Jan 8, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	270,000
Jan 7, 2026	0.55	0.55	0.54	0.55	0.55	-	798,000
Jan 6, 2026	0.54	0.56	0.54	0.55	0.55	1.85%	713,000
Jan 5, 2026	0.54	0.55	0.52	0.54	0.54	-	461,000
Jan 2, 2026	0.54	0.55	0.53	0.54	0.54	-	88,952
Dec 31, 2025	0.55	0.55	0.54	0.54	0.54	-	57,000
Dec 30, 2025	0.53	0.54	0.53	0.54	0.54	-	120,954
Dec 29, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	167,000
Dec 24, 2025	0.54	0.55	0.54	0.55	0.55	-	32,384
Dec 23, 2025	0.55	0.56	0.54	0.55	0.55	-1.79%	714,000
Dec 22, 2025	0.58	0.58	0.55	0.56	0.56	-3.45%	1,373,307
Dec 19, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Dec 18, 2025	0.58	0.58	0.58	0.58	0.58	-	1,000
Dec 17, 2025	0.58	0.58	0.58	0.58	0.58	-	188,000
Dec 16, 2025	0.60	0.60	0.58	0.58	0.58	-3.33%	269,000
Dec 15, 2025	0.58	0.60	0.58	0.60	0.60	1.69%	84,000
Dec 12, 2025	0.59	0.59	0.58	0.59	0.59	-1.67%	1,921,000
Dec 11, 2025	0.60	0.60	0.59	0.60	0.60	-	757,000
Dec 10, 2025	0.60	0.60	0.60	0.60	0.60	-	323,000
Dec 9, 2025	0.60	0.61	0.59	0.60	0.60	-1.64%	968,000
Dec 8, 2025	0.60	0.61	0.59	0.61	0.61	-	1,384,000
Dec 5, 2025	0.61	0.62	0.60	0.61	0.61	-1.61%	532,000
Dec 4, 2025	0.61	0.62	0.60	0.62	0.62	-1.59%	231,000
Dec 3, 2025	0.63	0.63	0.61	0.63	0.63	-1.56%	1,041,000
Dec 2, 2025	0.64	0.65	0.62	0.64	0.64	-	1,308,000
Dec 1, 2025	0.64	0.64	0.63	0.64	0.64	-	346,000
Nov 28, 2025	0.62	0.64	0.62	0.64	0.64	1.59%	691,000
Nov 27, 2025	0.62	0.63	0.62	0.63	0.63	-	952,000
Nov 26, 2025	0.60	0.63	0.60	0.63	0.63	5.00%	1,160,538
Nov 25, 2025	0.60	0.60	0.59	0.60	0.60	-1.64%	165,000
Nov 24, 2025	0.60	0.61	0.59	0.61	0.61	-	109,230
Nov 21, 2025	0.60	0.61	0.60	0.61	0.61	-1.61%	213,000
Nov 20, 2025	0.60	0.62	0.60	0.62	0.62	1.64%	167,000
Nov 19, 2025	0.60	0.61	0.59	0.61	0.61	-	564,000
Nov 18, 2025	0.60	0.61	0.58	0.61	0.61	1.67%	1,006,000