HKG:9930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.73	0.76	0.72	0.75	0.75	-3.85%	104,000
Aug 20, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	3,000
Aug 19, 2026	0.79	0.79	0.73	0.77	0.77	-4.94%	38,888
Aug 18, 2026	0.76	0.81	0.76	0.81	0.81	3.85%	3,532
Aug 17, 2026	0.78	0.83	0.78	0.78	0.78	-3.70%	3,000
Aug 14, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 13, 2026	0.79	0.81	0.76	0.81	0.81	2.53%	686,000
Aug 12, 2026	0.71	0.83	0.71	0.79	0.79	8.97%	645,702
Aug 11, 2026	0.71	0.75	0.70	0.73	0.73	3.57%	973,000
Aug 10, 2026	0.65	0.70	0.65	0.70	0.70	7.69%	663,289
Aug 7, 2026	0.64	0.66	0.64	0.65	0.65	0.78%	237,834
Aug 6, 2026	0.67	0.67	0.65	0.65	0.65	-3.73%	37,000
Aug 5, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Aug 4, 2026	0.66	0.67	0.66	0.67	0.67	-2.90%	8,000
Aug 3, 2026	0.66	0.69	0.66	0.69	0.69	4.55%	205,407
Jul 31, 2026	0.67	0.67	0.66	0.66	0.66	-4.35%	32,083
Jul 30, 2026	0.67	0.69	0.67	0.69	0.69	2.99%	139,000
Jul 29, 2026	0.67	0.69	0.67	0.67	0.67	-	66,830
Jul 28, 2026	0.67	0.67	0.66	0.67	0.67	-5.63%	16,296
Jul 27, 2026	0.72	0.72	0.71	0.71	0.71	5.97%	37,000
Jul 24, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	8,000
Jul 23, 2026	0.68	0.68	0.66	0.68	0.68	-	11,000
Jul 22, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	3,000
Jul 21, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	13,000
Jul 20, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	48,852
Jul 17, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	3,000
Jul 16, 2026	0.68	0.68	0.68	0.68	0.68	-4.23%	4,940
Jul 15, 2026	0.66	0.71	0.66	0.71	0.71	2.90%	175,000
Jul 14, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jul 13, 2026	0.69	0.69	0.69	0.69	0.69	-4.17%	71,000
Jul 10, 2026	0.70	0.72	0.70	0.72	0.72	-	91,000
Jul 9, 2026	0.71	0.75	0.71	0.72	0.72	-8.86%	116,000
Jul 8, 2026	0.72	0.80	0.71	0.79	0.79	6.76%	327,000
Jul 7, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jul 6, 2026	0.75	0.75	0.74	0.74	0.74	2.78%	32,000
Jul 3, 2026	0.73	0.73	0.65	0.72	0.72	7.46%	602,000
Jul 2, 2026	0.67	0.67	0.67	0.67	0.67	-	66,000
Jun 30, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jun 29, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	17,222
Jun 26, 2026	0.70	0.72	0.65	0.69	0.69	-2.82%	332,000
Jun 25, 2026	0.72	0.76	0.71	0.71	0.71	-6.58%	402,000
Jun 24, 2026	0.70	0.76	0.70	0.76	0.76	2.70%	668,000
Jun 23, 2026	0.69	0.74	0.69	0.74	0.74	7.25%	508,000
Jun 22, 2026	0.76	0.76	0.66	0.69	0.69	-2.82%	144,813
Jun 18, 2026	0.76	0.76	0.71	0.71	0.71	-4.05%	224,888
Jun 17, 2026	0.73	0.75	0.72	0.74	0.74	-1.33%	155,554
Jun 16, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	10,000
Jun 15, 2026	0.83	0.83	0.75	0.76	0.76	-2.56%	177,964
Jun 12, 2026	0.76	0.78	0.73	0.78	0.78	1.30%	127,000
Jun 11, 2026	0.75	0.77	0.75	0.77	0.77	2.12%	42,502