HKG:9930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.77	0.79	0.77	0.77	0.75	-	300,000
Jun 9, 2026	0.81	0.81	0.76	0.77	0.75	-4.94%	542,000
Jun 8, 2026	0.81	0.82	0.80	0.81	0.79	-	253,872
Jun 5, 2026	0.82	0.83	0.81	0.81	0.79	-2.41%	158,000
Jun 4, 2026	0.83	0.85	0.83	0.83	0.81	-2.35%	7,000
Jun 3, 2026	0.84	0.86	0.82	0.85	0.83	1.19%	122,000
Jun 2, 2026	0.84	0.86	0.83	0.84	0.82	-2.33%	207,000
Jun 1, 2026	0.86	0.87	0.86	0.86	0.84	-	176,000
May 29, 2026	0.86	0.87	0.85	0.86	0.84	-3.37%	16,000
May 28, 2026	0.88	0.89	0.85	0.89	0.87	-1.11%	83,480
May 27, 2026	0.87	0.97	0.87	0.90	0.88	3.45%	214,895
May 26, 2026	0.85	0.89	0.85	0.87	0.85	-1.14%	2,000
May 22, 2026	0.88	0.88	0.88	0.88	0.86	-1.12%	21,000
May 21, 2026	0.89	0.89	0.86	0.89	0.87	-	6,518
May 20, 2026	0.86	0.89	0.85	0.89	0.87	2.30%	263,444
May 19, 2026	0.87	0.89	0.87	0.87	0.85	-	63,000
May 18, 2026	0.87	0.87	0.85	0.87	0.85	-1.14%	50,000
May 15, 2026	0.88	0.89	0.86	0.88	0.86	-	331,000
May 14, 2026	0.88	0.89	0.88	0.88	0.86	-2.22%	300,000
May 13, 2026	0.92	0.92	0.86	0.90	0.88	-2.17%	490,000
May 12, 2026	0.92	0.92	0.89	0.92	0.90	2.22%	172,000
May 11, 2026	0.88	0.90	0.88	0.90	0.88	-2.17%	121,000
May 8, 2026	0.93	0.93	0.89	0.92	0.90	1.10%	316,888
May 7, 2026	0.92	0.92	0.88	0.91	0.89	-2.15%	320,016
May 6, 2026	0.91	0.93	0.90	0.93	0.91	1.09%	203,000
May 5, 2026	0.88	0.92	0.88	0.92	0.90	5.75%	47,000
May 4, 2026	0.90	0.90	0.87	0.87	0.85	-3.33%	117,000
Apr 30, 2026	0.88	0.90	0.88	0.90	0.88	-1.10%	45,000
Apr 29, 2026	0.88	0.96	0.88	0.91	0.89	4.60%	91,050
Apr 28, 2026	0.87	0.87	0.86	0.87	0.85	1.16%	18,000
Apr 27, 2026	0.90	0.90	0.86	0.86	0.84	-5.49%	11,000
Apr 24, 2026	0.89	0.92	0.89	0.91	0.89	-4.21%	498,000
Apr 23, 2026	0.91	0.95	0.90	0.95	0.93	-2.06%	150,000
Apr 22, 2026	0.96	0.98	0.93	0.97	0.95	1.04%	234,148
Apr 21, 2026	0.93	0.96	0.90	0.96	0.94	6.67%	1,069,000
Apr 20, 2026	0.90	0.90	0.90	0.90	0.88	-3.23%	10,000
Apr 17, 2026	0.87	0.93	0.87	0.93	0.91	3.33%	242,888
Apr 16, 2026	0.90	0.91	0.87	0.90	0.88	-	101,000
Apr 15, 2026	0.90	0.90	0.90	0.90	0.88	-	-
Apr 14, 2026	0.88	0.90	0.88	0.90	0.88	2.27%	56,000
Apr 13, 2026	0.88	0.90	0.85	0.88	0.86	-	82,000
Apr 10, 2026	0.89	0.93	0.85	0.88	0.86	-1.12%	95,000
Apr 9, 2026	0.89	0.89	0.89	0.89	0.87	-	3,000
Apr 8, 2026	0.89	0.91	0.88	0.89	0.87	1.14%	74,000