HKG:9979 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	2.29	2.30	2.26	2.29	2.29	-0.43%	1,796,296
May 7, 2026	2.26	2.30	2.26	2.30	2.30	1.77%	2,053,050
May 6, 2026	2.22	2.26	2.21	2.26	2.26	1.35%	1,676,360
May 5, 2026	2.24	2.24	2.22	2.23	2.23	-1.76%	510,000
May 4, 2026	2.22	2.29	2.22	2.27	2.27	1.34%	1,159,316
Apr 30, 2026	2.29	2.29	2.22	2.24	2.24	-2.18%	1,135,000
Apr 29, 2026	2.23	2.29	2.23	2.29	2.29	3.62%	2,651,994
Apr 28, 2026	2.22	2.22	2.18	2.21	2.21	0.45%	1,203,186
Apr 27, 2026	2.23	2.24	2.19	2.20	2.20	-1.35%	1,384,812
Apr 24, 2026	2.22	2.23	2.21	2.23	2.23	0.45%	1,352,445
Apr 23, 2026	2.22	2.23	2.19	2.22	2.22	-	1,552,000
Apr 22, 2026	2.25	2.25	2.17	2.22	2.22	-1.33%	3,929,870
Apr 21, 2026	2.29	2.29	2.24	2.25	2.25	-1.32%	4,375,000
Apr 20, 2026	2.33	2.33	2.26	2.28	2.28	-2.15%	1,951,101
Apr 17, 2026	2.35	2.36	2.30	2.33	2.33	-0.43%	1,750,350
Apr 16, 2026	2.34	2.36	2.28	2.34	2.34	-	2,217,758
Apr 15, 2026	2.33	2.37	2.33	2.34	2.34	-	2,078,823
Apr 14, 2026	2.37	2.37	2.30	2.34	2.34	0.86%	2,406,740
Apr 13, 2026	2.26	2.32	2.24	2.32	2.32	1.31%	2,978,592
Apr 10, 2026	2.30	2.32	2.26	2.29	2.29	0.88%	4,533,353
Apr 9, 2026	2.35	2.35	2.27	2.27	2.27	-3.81%	1,708,480
Apr 8, 2026	2.31	2.39	2.30	2.36	2.36	2.16%	6,117,000
Apr 2, 2026	2.25	2.32	2.23	2.31	2.31	2.67%	4,745,379
Apr 1, 2026	2.13	2.28	2.13	2.25	2.25	5.63%	5,903,740
Mar 31, 2026	2.02	2.22	2.02	2.13	2.13	4.41%	13,541,180
Mar 30, 2026	2.03	2.05	1.97	2.04	2.04	0.49%	2,887,000
Mar 27, 2026	2.06	2.06	1.99	2.03	2.03	-0.98%	3,902,000
Mar 26, 2026	2.14	2.15	2.03	2.05	2.05	-4.21%	4,945,610
Mar 25, 2026	2.11	2.14	2.11	2.14	2.14	2.39%	1,390,000
Mar 24, 2026	2.12	2.14	2.02	2.09	2.09	-	4,613,200
Mar 23, 2026	2.12	2.13	2.09	2.09	2.09	-1.88%	3,142,444
Mar 20, 2026	2.21	2.21	2.12	2.13	2.13	-3.62%	7,210,877
Mar 19, 2026	2.29	2.29	2.20	2.21	2.21	-3.49%	2,505,249
Mar 18, 2026	2.33	2.35	2.25	2.29	2.29	-2.14%	5,533,480
Mar 17, 2026	2.42	2.42	2.34	2.34	2.34	-3.31%	3,139,000
Mar 16, 2026	2.41	2.42	2.32	2.42	2.42	0.41%	4,557,906
Mar 13, 2026	2.44	2.44	2.36	2.41	2.41	-1.23%	5,806,498
Mar 12, 2026	2.41	2.47	2.32	2.44	2.44	2.09%	14,877,920
Mar 11, 2026	2.45	2.45	2.17	2.39	2.39	-3.63%	44,351,060
Mar 10, 2026	2.70	2.70	2.41	2.48	2.48	-8.49%	22,407,620
Mar 9, 2026	2.60	2.71	2.56	2.71	2.71	2.26%	11,842,000
Mar 6, 2026	2.64	2.69	2.59	2.65	2.65	0.38%	10,309,776
Mar 5, 2026	2.62	2.64	2.57	2.64	2.64	1.93%	9,836,000
Mar 4, 2026	2.68	2.68	2.57	2.59	2.59	-4.43%	14,027,000
Mar 3, 2026	2.76	2.78	2.69	2.71	2.71	-2.52%	9,983,800
Mar 2, 2026	2.80	2.81	2.75	2.78	2.78	-1.42%	11,591,000
Feb 27, 2026	2.78	2.82	2.77	2.82	2.82	1.44%	5,264,000
Feb 26, 2026	2.82	2.84	2.77	2.78	2.78	-1.42%	12,758,000
Feb 25, 2026	2.83	2.90	2.80	2.82	2.82	-	10,994,930
Feb 24, 2026	2.90	2.92	2.80	2.82	2.82	-3.75%	12,740,280