HKG:9928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.47	0.48	0.47	0.48	0.48	-	128,000
Jun 17, 2026	0.48	0.48	0.46	0.48	0.48	2.13%	1,205,923
Jun 16, 2026	0.49	0.50	0.47	0.47	0.47	-4.08%	195,000
Jun 15, 2026	0.50	0.50	0.49	0.49	0.49	-	104,000
Jun 12, 2026	0.49	0.49	0.49	0.49	0.49	1.03%	101,000
Jun 11, 2026	0.49	0.49	0.49	0.49	0.49	-3.00%	627,000
Jun 10, 2026	0.50	0.50	0.49	0.50	0.50	-1.96%	114,692
Jun 9, 2026	0.51	0.51	0.49	0.51	0.51	-	349,000
Jun 8, 2026	0.50	0.51	0.49	0.51	0.51	2.00%	101,000
Jun 5, 2026	0.50	0.52	0.50	0.50	0.50	2.04%	835,000
Jun 4, 2026	0.52	0.52	0.49	0.49	0.49	-5.77%	3,552,000
Jun 3, 2026	0.54	0.54	0.50	0.52	0.52	-5.45%	975,000
Jun 2, 2026	0.54	0.56	0.54	0.55	0.55	2.80%	550,000
Jun 1, 2026	0.58	0.60	0.58	0.59	0.54	3.51%	1,030,000
May 29, 2026	0.57	0.58	0.56	0.57	0.52	-	734,779
May 28, 2026	0.57	0.58	0.55	0.57	0.52	1.79%	1,940,000
May 27, 2026	0.56	0.57	0.56	0.56	0.51	-	310,000
May 26, 2026	0.56	0.57	0.56	0.56	0.51	-3.45%	261,000
May 22, 2026	0.56	0.59	0.55	0.58	0.53	1.75%	682,000
May 21, 2026	0.57	0.58	0.56	0.57	0.52	-1.72%	599,000
May 20, 2026	0.58	0.59	0.57	0.58	0.53	-1.69%	143,000
May 19, 2026	0.59	0.59	0.58	0.59	0.54	1.72%	104,000
May 18, 2026	0.60	0.60	0.58	0.58	0.53	-3.33%	461,000
May 15, 2026	0.59	0.60	0.59	0.60	0.54	-	287,000
May 14, 2026	0.59	0.60	0.59	0.60	0.54	-1.64%	127,000
May 13, 2026	0.59	0.61	0.59	0.61	0.55	1.67%	52,462
May 12, 2026	0.59	0.60	0.59	0.60	0.54	1.69%	1,300,000
May 11, 2026	0.60	0.60	0.58	0.59	0.54	-1.67%	290,000
May 8, 2026	0.59	0.60	0.58	0.60	0.54	-	184,000
May 7, 2026	0.60	0.60	0.58	0.60	0.54	-	563,000
May 6, 2026	0.58	0.60	0.58	0.60	0.54	1.69%	410,000
May 5, 2026	0.57	0.59	0.57	0.59	0.54	1.72%	160,704
May 4, 2026	0.57	0.58	0.57	0.58	0.53	1.75%	111,170
Apr 30, 2026	0.58	0.58	0.56	0.57	0.52	-1.72%	120,000
Apr 29, 2026	0.57	0.58	0.57	0.58	0.53	1.75%	111,000
Apr 28, 2026	0.57	0.58	0.56	0.57	0.52	-	330,138
Apr 27, 2026	0.57	0.57	0.56	0.57	0.52	-	133,000
Apr 24, 2026	0.56	0.57	0.56	0.57	0.52	-1.72%	72,000
Apr 23, 2026	0.56	0.58	0.56	0.58	0.53	1.75%	211,000
Apr 22, 2026	0.56	0.57	0.56	0.57	0.52	-	368,000
Apr 21, 2026	0.57	0.57	0.56	0.57	0.52	1.79%	56,000
Apr 20, 2026	0.57	0.57	0.55	0.56	0.51	-3.45%	1,011,153
Apr 17, 2026	0.58	0.58	0.58	0.58	0.53	-1.69%	19,000
Apr 16, 2026	0.58	0.59	0.57	0.59	0.54	1.72%	350,000
Apr 15, 2026	0.59	0.60	0.57	0.58	0.53	-	708,000
Apr 14, 2026	0.58	0.59	0.58	0.58	0.53	-	277,000
Apr 13, 2026	0.57	0.58	0.57	0.58	0.53	-1.69%	71,000
Apr 10, 2026	0.57	0.60	0.57	0.59	0.54	1.72%	729,000
Apr 9, 2026	0.56	0.58	0.56	0.58	0.53	1.75%	220,923
Apr 8, 2026	0.55	0.57	0.54	0.57	0.52	3.64%	790,770