HKG:9928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.57	0.58	0.56	0.57	0.57	-	734,779
May 28, 2026	0.57	0.58	0.55	0.57	0.57	1.79%	1,940,000
May 27, 2026	0.56	0.57	0.56	0.56	0.56	-	310,000
May 26, 2026	0.56	0.57	0.56	0.56	0.56	-3.45%	261,000
May 22, 2026	0.56	0.59	0.55	0.58	0.58	1.75%	682,000
May 21, 2026	0.57	0.58	0.56	0.57	0.57	-1.72%	599,000
May 20, 2026	0.58	0.59	0.57	0.58	0.58	-1.69%	143,000
May 19, 2026	0.59	0.59	0.58	0.59	0.59	1.72%	104,000
May 18, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	461,000
May 15, 2026	0.59	0.60	0.59	0.60	0.60	-	287,000
May 14, 2026	0.59	0.60	0.59	0.60	0.60	-1.64%	127,000
May 13, 2026	0.59	0.61	0.59	0.61	0.61	1.67%	52,462
May 12, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	1,300,000
May 11, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	290,000
May 8, 2026	0.59	0.60	0.58	0.60	0.60	-	184,000
May 7, 2026	0.60	0.60	0.58	0.60	0.60	-	563,000
May 6, 2026	0.58	0.60	0.58	0.60	0.60	1.69%	410,000
May 5, 2026	0.57	0.59	0.57	0.59	0.59	1.72%	160,704
May 4, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	111,170
Apr 30, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	120,000
Apr 29, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	111,000
Apr 28, 2026	0.57	0.58	0.56	0.57	0.57	-	330,138
Apr 27, 2026	0.57	0.57	0.56	0.57	0.57	-	133,000
Apr 24, 2026	0.56	0.57	0.56	0.57	0.57	-1.72%	72,000
Apr 23, 2026	0.56	0.58	0.56	0.58	0.58	1.75%	211,000
Apr 22, 2026	0.56	0.57	0.56	0.57	0.57	-	368,000
Apr 21, 2026	0.57	0.57	0.56	0.57	0.57	1.79%	56,000
Apr 20, 2026	0.57	0.57	0.55	0.56	0.56	-3.45%	1,011,153
Apr 17, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	19,000
Apr 16, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	350,000
Apr 15, 2026	0.59	0.60	0.57	0.58	0.58	-	708,000
Apr 14, 2026	0.58	0.59	0.58	0.58	0.58	-	277,000
Apr 13, 2026	0.57	0.58	0.57	0.58	0.58	-1.69%	71,000
Apr 10, 2026	0.57	0.60	0.57	0.59	0.59	1.72%	729,000
Apr 9, 2026	0.56	0.58	0.56	0.58	0.58	1.75%	220,923
Apr 8, 2026	0.55	0.57	0.54	0.57	0.57	3.64%	790,770
Apr 2, 2026	0.55	0.55	0.54	0.55	0.55	-1.79%	526,000
Apr 1, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	521,076
Mar 31, 2026	0.53	0.57	0.53	0.55	0.55	12.24%	1,351,000
Mar 30, 2026	0.49	0.50	0.49	0.49	0.49	-1.01%	1,769,000
Mar 27, 2026	0.49	0.49	0.49	0.50	0.50	3.13%	192,000
Mar 26, 2026	0.49	0.49	0.48	0.48	0.48	-4.00%	1,730,000
Mar 25, 2026	0.50	0.50	0.49	0.50	0.50	-	456,000
Mar 24, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	267,000
Mar 23, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	788,000
Mar 20, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	221,000
Mar 19, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	172,000
Mar 18, 2026	0.50	0.50	0.50	0.50	0.50	-	305,000
Mar 17, 2026	0.50	0.50	0.50	0.50	0.50	-	138,000
Mar 16, 2026	0.52	0.52	0.50	0.50	0.50	-1.96%	557,538