HKG:0219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Mar 6, 2026	0.73	0.73	0.73	0.73	0.73	5.80%	-
Mar 5, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Mar 4, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	10,000
Mar 3, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Mar 2, 2026	0.71	0.71	0.70	0.70	0.70	-	22,000
Feb 27, 2026	0.68	0.70	0.68	0.70	0.70	-2.78%	81,580
Feb 26, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Feb 25, 2026	0.72	0.72	0.72	0.72	0.72	-4.00%	7,650
Feb 24, 2026	0.75	0.75	0.75	0.75	0.75	-	244,000
Feb 23, 2026	0.75	0.75	0.75	0.75	0.75	7.14%	56,000
Feb 20, 2026	0.75	0.75	0.70	0.70	0.70	-5.41%	376,000
Feb 16, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Feb 13, 2026	0.74	0.74	0.74	0.74	0.74	2.78%	-
Feb 12, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Feb 11, 2026	0.71	0.71	0.67	0.72	0.72	-	118,000
Feb 10, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Feb 9, 2026	0.72	0.72	0.72	0.72	0.72	-	2
Feb 6, 2026	0.72	0.72	0.72	0.72	0.72	-	16,000
Feb 5, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	-
Feb 4, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Feb 3, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Feb 2, 2026	0.71	0.71	0.71	0.71	0.71	-2.74%	21,050
Jan 30, 2026	0.73	0.73	0.70	0.73	0.73	-2.67%	212,000
Jan 29, 2026	0.75	0.75	0.75	0.75	0.75	4.17%	100,000
Jan 28, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jan 27, 2026	0.69	0.69	0.69	0.72	0.72	4.35%	2,000
Jan 26, 2026	0.69	0.69	0.69	0.69	0.69	-2.82%	10,600
Jan 23, 2026	0.70	0.75	0.68	0.71	0.71	1.43%	290,000
Jan 22, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jan 21, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jan 20, 2026	0.65	0.71	0.65	0.70	0.70	2.94%	44,000
Jan 19, 2026	0.70	0.70	0.68	0.68	0.68	-	94,000
Jan 16, 2026	0.68	0.68	0.68	0.68	0.68	3.03%	-
Jan 15, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Jan 14, 2026	0.58	0.66	0.58	0.66	0.66	6.45%	714,598
Jan 13, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Jan 12, 2026	0.60	0.60	0.60	0.62	0.62	-1.59%	5,463
Jan 9, 2026	0.63	0.63	0.63	0.63	0.63	5.00%	-
Jan 8, 2026	0.60	0.60	0.60	0.60	0.60	-3.23%	20,000
Jan 7, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Jan 6, 2026	0.60	0.60	0.60	0.62	0.62	-	56,000
Jan 5, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	-
Jan 2, 2026	0.61	0.61	0.61	0.61	0.61	5.17%	519
Dec 31, 2025	0.58	0.58	0.58	0.58	0.58	-1.69%	28,000
Dec 30, 2025	0.62	0.62	0.59	0.59	0.59	-1.67%	159,135
Dec 29, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	-
Dec 24, 2025	0.60	0.62	0.58	0.59	0.59	-1.67%	126,788
Dec 23, 2025	0.58	0.58	0.58	0.60	0.60	1.69%	2,165
Dec 22, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	-
Dec 19, 2025	0.58	0.58	0.58	0.58	0.58	3.57%	92,000
Dec 18, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	18,000
Dec 17, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 16, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 15, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 12, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 11, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	62,000
Dec 10, 2025	0.54	0.54	0.54	0.54	0.54	-	259
Dec 9, 2025	0.54	0.54	0.54	0.54	0.54	-	525
Dec 8, 2025	0.55	0.55	0.54	0.54	0.54	-	18,000
Dec 5, 2025	0.52	0.54	0.50	0.54	0.54	-	284,268
Dec 4, 2025	0.54	0.54	0.54	0.54	0.54	3.85%	8,000
Dec 3, 2025	0.52	0.52	0.52	0.52	0.52	-3.70%	5,300
Dec 2, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Dec 1, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Nov 28, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Nov 27, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Nov 26, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Nov 25, 2025	0.52	0.54	0.51	0.54	0.54	1.89%	111,682
Nov 24, 2025	0.53	0.53	0.53	0.53	0.53	-3.64%	66,000
Nov 21, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Nov 20, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Nov 19, 2025	0.54	0.55	0.54	0.55	0.55	-	90,000
Nov 18, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Nov 17, 2025	0.55	0.55	0.54	0.55	0.55	-	138,000
Nov 14, 2025	0.55	0.55	0.55	0.55	0.55	-	14,000
Nov 13, 2025	0.55	0.56	0.55	0.55	0.55	-	210,994
Nov 12, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	-
Nov 11, 2025	0.54	0.56	0.54	0.56	0.56	1.82%	120,000
Nov 10, 2025	0.53	0.53	0.53	0.55	0.55	-1.79%	3,290
Nov 7, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Nov 6, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Nov 5, 2025	0.55	0.56	0.55	0.56	0.56	-	90,000
Nov 4, 2025	0.55	0.56	0.52	0.56	0.56	1.82%	66,000
Nov 3, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Oct 31, 2025	0.53	0.55	0.53	0.55	0.55	3.77%	19,023
Oct 30, 2025	0.54	0.54	0.53	0.53	0.53	-3.64%	102,000
Oct 28, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	10,000
Oct 27, 2025	0.54	0.56	0.54	0.54	0.54	-	50,000
Oct 24, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Oct 23, 2025	0.54	0.54	0.54	0.54	0.54	-	8,000
Oct 22, 2025	0.53	0.54	0.53	0.54	0.54	-	9,300
Oct 21, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Oct 20, 2025	0.54	0.56	0.50	0.54	0.54	-1.82%	793,697
Oct 17, 2025	0.57	0.57	0.55	0.55	0.55	-5.17%	14,000
Oct 16, 2025	0.58	0.58	0.58	0.58	0.58	1.75%	41,273
Oct 15, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Oct 14, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Oct 13, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Oct 10, 2025	0.57	0.57	0.57	0.57	0.57	-	28,000