HKG:0243 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.45	0.45	0.41	0.42	-	-	72,666
Apr 28, 2026	0.45	0.45	0.42	0.42	0.42	-4.60%	178,500
Apr 27, 2026	0.42	0.45	0.41	0.44	0.44	4.82%	696,416
Apr 24, 2026	0.39	0.42	0.39	0.42	0.42	10.67%	407,250
Apr 23, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 22, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	198,000
Apr 21, 2026	0.37	0.38	0.34	0.38	0.38	7.04%	223,416
Apr 20, 2026	0.41	0.41	0.36	0.36	0.36	-1.39%	173,082
Apr 17, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	18,000
Apr 16, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	40,875
Apr 15, 2026	0.39	0.39	0.38	0.39	0.39	-	144,150
Apr 14, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	225,000
Apr 13, 2026	0.40	0.40	0.40	0.40	0.40	-3.66%	18,000
Apr 10, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	54,125
Apr 9, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	54,000
Apr 8, 2026	0.43	0.44	0.40	0.42	0.42	3.70%	909,478
Apr 2, 2026	0.45	0.45	0.39	0.41	0.41	1.25%	78,541
Apr 1, 2026	0.42	0.42	0.39	0.40	0.40	5.26%	54,000
Mar 31, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 30, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 27, 2026	0.39	0.39	0.38	0.38	0.38	-	144,000
Mar 26, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	27,000
Mar 25, 2026	0.38	0.38	0.37	0.38	0.38	-2.60%	36,000
Mar 24, 2026	0.38	0.40	0.34	0.39	0.39	1.32%	612,416
Mar 23, 2026	0.40	0.40	0.37	0.38	0.38	-8.43%	568,500
Mar 20, 2026	0.43	0.44	0.40	0.42	0.42	-2.35%	54,000
Mar 19, 2026	0.40	0.43	0.40	0.43	0.43	1.19%	283,500
Mar 18, 2026	0.40	0.44	0.38	0.42	0.42	9.09%	524,250
Mar 17, 2026	0.40	0.40	0.39	0.39	0.39	-4.94%	72,000
Mar 16, 2026	0.42	0.42	0.38	0.41	0.41	3.85%	27,690
Mar 13, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 12, 2026	0.39	0.39	0.39	0.39	0.39	-	104
Mar 11, 2026	0.39	0.39	0.37	0.39	0.39	4.00%	83,187
Mar 10, 2026	0.38	0.38	0.38	0.38	0.38	-	59,291
Mar 9, 2026	0.40	0.40	0.38	0.38	0.38	-6.25%	144,000
Mar 6, 2026	0.37	0.41	0.37	0.40	0.40	2.56%	306,000
Mar 5, 2026	0.37	0.41	0.37	0.39	0.39	2.63%	27,208
Mar 4, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	45,000
Mar 3, 2026	0.38	0.38	0.38	0.38	0.38	-3.85%	72,000
Mar 2, 2026	0.38	0.40	0.37	0.39	0.39	-7.14%	186,104
Feb 27, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	83,458
Feb 26, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	217,979
Feb 25, 2026	0.44	0.44	0.42	0.43	0.43	2.38%	135,104
Feb 24, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	70,500
Feb 23, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 20, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 16, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 13, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 12, 2026	0.43	0.43	0.43	0.43	0.43	-	9,000
Feb 11, 2026	0.43	0.43	0.43	0.43	0.43	-4.49%	29,750
Feb 10, 2026	0.45	0.45	0.44	0.45	0.45	-2.20%	75,750
Feb 9, 2026	0.43	0.46	0.42	0.46	0.46	13.75%	1,752,812
Feb 6, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	1,972,500
Feb 5, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	32,250
Feb 4, 2026	0.42	0.44	0.40	0.43	0.43	1.18%	336,000
Feb 3, 2026	0.41	0.44	0.40	0.43	0.43	14.86%	1,811,249
Feb 2, 2026	0.38	0.38	0.37	0.37	0.37	-5.13%	54,062
Jan 30, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 29, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	63,187
Jan 28, 2026	0.40	0.42	0.39	0.40	0.40	-	189,478
Jan 27, 2026	0.40	0.40	0.40	0.40	0.40	-	54,006
Jan 26, 2026	0.43	0.43	0.40	0.40	0.40	-3.61%	52,086
Jan 23, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	115,500
Jan 22, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	18,000
Jan 21, 2026	0.40	0.44	0.40	0.41	0.41	-1.20%	252,875
Jan 20, 2026	0.44	0.44	0.40	0.42	0.42	5.06%	108,041
Jan 19, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	117,833
Jan 16, 2026	0.44	0.44	0.40	0.40	0.40	-2.44%	140,604
Jan 15, 2026	0.39	0.42	0.39	0.41	0.41	6.49%	916,041
Jan 14, 2026	0.35	0.39	0.35	0.39	0.39	6.94%	310,916
Jan 13, 2026	0.39	0.39	0.36	0.36	0.36	1.41%	85,708
Jan 12, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	75,937
Jan 9, 2026	0.36	0.37	0.35	0.37	0.37	1.37%	154,521
Jan 8, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	27,083
Jan 7, 2026	0.42	0.42	0.36	0.37	0.37	-1.33%	62,125
Jan 6, 2026	0.37	0.38	0.36	0.38	0.38	-	220,041
Jan 5, 2026	0.40	0.40	0.35	0.38	0.38	4.17%	112,999
Jan 2, 2026	0.36	0.36	0.36	0.36	0.36	-4.00%	252,791
Dec 31, 2025	0.36	0.38	0.34	0.38	0.38	2.74%	243,000
Dec 30, 2025	0.38	0.38	0.34	0.37	0.37	-2.67%	99,020
Dec 29, 2025	0.38	0.38	0.37	0.38	0.38	-	88,500
Dec 24, 2025	0.42	0.42	0.37	0.38	0.38	-1.32%	72,254
Dec 23, 2025	0.40	0.41	0.37	0.38	0.38	7.04%	414,416
Dec 22, 2025	0.41	0.41	0.35	0.36	0.36	-	63,416
Dec 19, 2025	0.42	0.42	0.33	0.36	0.36	-11.25%	819,738
Dec 18, 2025	0.44	0.44	0.39	0.40	0.40	2.56%	250,500
Dec 17, 2025	0.37	0.50	0.37	0.39	0.39	20.00%	2,277,751
Dec 16, 2025	0.32	0.36	0.32	0.33	0.33	4.84%	81,000
Dec 15, 2025	0.31	0.31	0.31	0.31	0.31	-	958
Dec 12, 2025	0.31	0.31	0.31	0.31	0.31	-	2,541
Dec 11, 2025	0.32	0.32	0.31	0.31	0.31	1.64%	27,125
Dec 10, 2025	0.36	0.36	0.30	0.31	0.31	-3.17%	324,250
Dec 9, 2025	0.33	0.33	0.30	0.32	0.32	-4.55%	108,750
Dec 8, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 5, 2025	0.33	0.36	0.33	0.33	0.33	1.54%	5,274,042
Dec 4, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 3, 2025	0.32	0.38	0.32	0.33	0.33	-4.41%	251,375
Dec 2, 2025	0.34	0.34	0.34	0.34	0.34	-	18,000
Dec 1, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Nov 28, 2025	0.34	0.34	0.34	0.34	0.34	-	208