HKG:9930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.86	0.87	0.86	0.86	0.86	-	176,000
May 29, 2026	0.86	0.87	0.85	0.86	0.86	-3.37%	16,000
May 28, 2026	0.88	0.89	0.85	0.89	0.89	-1.11%	83,480
May 27, 2026	0.87	0.97	0.87	0.90	0.90	3.45%	214,895
May 26, 2026	0.85	0.89	0.85	0.87	0.87	-1.14%	2,000
May 22, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	21,000
May 21, 2026	0.89	0.89	0.86	0.89	0.89	-	6,518
May 20, 2026	0.86	0.89	0.85	0.89	0.89	2.30%	263,444
May 19, 2026	0.87	0.89	0.87	0.87	0.87	-	63,000
May 18, 2026	0.87	0.87	0.85	0.87	0.87	-1.14%	50,000
May 15, 2026	0.88	0.89	0.86	0.88	0.88	-	331,000
May 14, 2026	0.88	0.89	0.88	0.88	0.88	-2.22%	300,000
May 13, 2026	0.92	0.92	0.86	0.90	0.90	-2.17%	490,000
May 12, 2026	0.92	0.92	0.89	0.92	0.92	2.22%	172,000
May 11, 2026	0.88	0.90	0.88	0.90	0.90	-2.17%	121,000
May 8, 2026	0.93	0.93	0.89	0.92	0.92	1.10%	316,888
May 7, 2026	0.92	0.92	0.88	0.91	0.91	-2.15%	320,016
May 6, 2026	0.91	0.93	0.90	0.93	0.93	1.09%	203,000
May 5, 2026	0.88	0.92	0.88	0.92	0.92	5.75%	47,000
May 4, 2026	0.90	0.90	0.87	0.87	0.87	-3.33%	117,000
Apr 30, 2026	0.88	0.90	0.88	0.90	0.90	-1.10%	45,000
Apr 29, 2026	0.88	0.96	0.88	0.91	0.91	4.60%	91,050
Apr 28, 2026	0.87	0.87	0.86	0.87	0.87	1.16%	18,000
Apr 27, 2026	0.90	0.90	0.86	0.86	0.86	-5.49%	11,000
Apr 24, 2026	0.89	0.92	0.89	0.91	0.91	-4.21%	498,000
Apr 23, 2026	0.91	0.95	0.90	0.95	0.95	-2.06%	150,000
Apr 22, 2026	0.96	0.98	0.93	0.97	0.97	1.04%	234,148
Apr 21, 2026	0.93	0.96	0.90	0.96	0.96	6.67%	1,069,000
Apr 20, 2026	0.90	0.90	0.90	0.90	0.90	-3.23%	10,000
Apr 17, 2026	0.87	0.93	0.87	0.93	0.93	3.33%	242,888
Apr 16, 2026	0.90	0.91	0.87	0.90	0.90	-	101,000
Apr 15, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Apr 14, 2026	0.88	0.90	0.88	0.90	0.90	2.27%	56,000
Apr 13, 2026	0.88	0.90	0.85	0.88	0.88	-	82,000
Apr 10, 2026	0.89	0.93	0.85	0.88	0.88	-1.12%	95,000
Apr 9, 2026	0.89	0.89	0.89	0.89	0.89	-	3,000
Apr 8, 2026	0.89	0.91	0.88	0.89	0.89	1.14%	74,000
Apr 2, 2026	0.88	0.96	0.86	0.88	0.88	-1.12%	116,000
Apr 1, 2026	0.88	0.93	0.88	0.89	0.89	1.14%	170,000
Mar 31, 2026	0.88	0.95	0.88	0.88	0.88	-6.38%	47,333
Mar 30, 2026	0.93	0.96	0.93	0.94	0.94	1.08%	38,000
Mar 27, 2026	0.87	0.94	0.87	0.93	0.93	-	5,554
Mar 26, 2026	0.86	0.94	0.86	0.93	0.93	3.33%	646,114
Mar 25, 2026	0.90	0.90	0.85	0.90	0.90	-	13,974
Mar 24, 2026	0.88	0.90	0.87	0.90	0.90	-	617,000
Mar 23, 2026	0.90	0.90	0.89	0.90	0.90	-5.26%	77,000
Mar 20, 2026	0.95	0.95	0.95	0.95	0.95	-4.04%	422,000
Mar 19, 2026	0.88	0.99	0.88	0.99	0.99	10.00%	400,000
Mar 18, 2026	0.89	0.90	0.89	0.90	0.90	2.27%	70,480
Mar 17, 2026	0.85	0.90	0.85	0.88	0.88	4.76%	373,000