HKG:9930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.48	0.49	0.43	0.44	0.44	-8.33%	242,000
Nov 12, 2026	0.49	0.49	0.48	0.48	0.48	-	459,851
Nov 11, 2026	0.53	0.53	0.48	0.48	0.48	-11.93%	331,000
Nov 10, 2026	0.63	0.63	0.55	0.55	0.55	6.86%	7,000
Nov 9, 2026	0.51	0.51	0.50	0.51	0.51	-1.92%	217,332
Nov 6, 2026	0.57	0.57	0.52	0.52	0.52	-1.89%	616,370
Nov 5, 2026	0.58	0.58	0.53	0.53	0.53	-2.75%	179,555
Nov 4, 2026	0.55	0.55	0.53	0.55	0.55	-3.54%	642,460
Nov 3, 2026	0.57	0.57	0.57	0.57	0.57	-1.74%	-
Nov 2, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Oct 30, 2026	0.52	0.58	0.52	0.58	0.58	-0.86%	338,000
Oct 29, 2026	0.60	0.60	0.58	0.58	0.58	-4.13%	124,000
Oct 28, 2026	0.62	0.63	0.61	0.61	0.61	-3.20%	219,000
Oct 27, 2026	0.64	0.64	0.62	0.63	0.63	-1.57%	102,000
Oct 26, 2026	0.64	0.65	0.64	0.64	0.64	-3.79%	265,000
Oct 23, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Oct 22, 2026	0.66	0.66	0.64	0.66	0.66	-	83,000
Oct 21, 2026	0.65	0.69	0.65	0.66	0.66	1.54%	328,000
Oct 20, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	6,000
Oct 16, 2026	0.69	0.69	0.66	0.66	0.66	-8.97%	3,080
Oct 15, 2026	0.64	0.76	0.62	0.73	0.73	9.85%	18,000
Oct 14, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Oct 13, 2026	0.65	0.68	0.65	0.66	0.66	0.76%	265,000
Oct 12, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Oct 9, 2026	0.64	0.66	0.64	0.66	0.66	-6.43%	4,000
Oct 8, 2026	0.66	0.70	0.66	0.70	0.70	6.06%	13,000
Oct 7, 2026	0.64	0.66	0.62	0.66	0.66	-0.75%	822,475
Oct 6, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Oct 5, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Oct 2, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	4,000
Sep 30, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Sep 29, 2026	0.67	0.67	0.67	0.67	0.67	-	10,000
Sep 28, 2026	0.72	0.72	0.67	0.67	0.67	-3.60%	33,333
Sep 25, 2026	0.68	0.70	0.68	0.70	0.70	0.72%	8,000
Sep 24, 2026	0.66	0.70	0.66	0.69	0.69	-1.43%	28,666
Sep 23, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	26,000
Sep 22, 2026	0.71	0.71	0.71	0.71	0.71	-2.08%	2,222
Sep 21, 2026	0.67	0.72	0.67	0.72	0.72	4.35%	2,639
Sep 18, 2026	0.68	0.70	0.66	0.69	0.69	-1.43%	2,281,000
Sep 17, 2026	0.66	0.71	0.66	0.70	0.70	-1.41%	106,000
Sep 16, 2026	0.68	0.71	0.68	0.71	0.71	1.43%	44,000
Sep 15, 2026	0.69	0.71	0.68	0.70	0.70	1.45%	561,000
Sep 14, 2026	0.69	0.69	0.69	0.69	0.69	-4.17%	27,000
Sep 11, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Sep 10, 2026	0.71	0.72	0.70	0.72	0.72	-2.70%	49,000
Sep 9, 2026	0.70	0.75	0.70	0.74	0.74	-	543,006
Sep 8, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	-
Sep 7, 2026	0.75	0.76	0.73	0.75	0.75	2.74%	1,956,000
Sep 4, 2026	0.72	0.76	0.70	0.73	0.73	1.39%	2,261,222
Sep 3, 2026	0.70	0.70	0.69	0.72	0.72	-	236,000