HKG:0496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 27, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 24, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 23, 2026	0.33	0.33	0.31	0.33	0.33	-1.52%	251,000
Apr 22, 2026	0.31	0.33	0.31	0.33	0.33	-7.04%	23,000
Apr 21, 2026	0.36	0.36	0.36	0.36	0.36	-	20,000
Apr 20, 2026	0.36	0.36	0.36	0.36	0.36	2.90%	1,000
Apr 17, 2026	0.31	0.35	0.31	0.35	0.35	4.55%	141,000
Apr 16, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 15, 2026	0.35	0.35	0.33	0.33	0.33	3.13%	14,000
Apr 14, 2026	0.33	0.33	0.32	0.32	0.32	-	2,000
Apr 13, 2026	0.32	0.32	0.30	0.32	0.32	3.23%	108,000
Apr 10, 2026	0.30	0.31	0.30	0.31	0.31	-	133,000
Apr 9, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	83,000
Apr 8, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 2, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 1, 2026	0.29	0.32	0.29	0.32	0.32	-1.54%	38,000
Mar 31, 2026	0.33	0.33	0.33	0.33	0.33	6.56%	15,000
Mar 30, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 27, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 26, 2026	0.31	0.31	0.31	0.31	0.31	-	5,000
Mar 25, 2026	0.31	0.31	0.31	0.31	0.31	-	2,000
Mar 24, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 23, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	92,000
Mar 20, 2026	0.31	0.31	0.31	0.31	0.31	-4.62%	36,000
Mar 19, 2026	0.31	0.33	0.31	0.33	0.33	-1.52%	107,000
Mar 18, 2026	0.32	0.33	0.31	0.33	0.33	-1.49%	42,000
Mar 17, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 16, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 13, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 12, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 11, 2026	0.32	0.34	0.32	0.34	0.34	-	32,000
Mar 10, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 9, 2026	0.33	0.33	0.33	0.34	0.34	-	2,200
Mar 6, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 5, 2026	0.34	0.34	0.34	0.34	0.34	-	65,000
Mar 4, 2026	0.32	0.34	0.32	0.34	0.34	-5.63%	12,000
Mar 3, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 2, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 27, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 26, 2026	0.37	0.37	0.37	0.36	0.36	-2.74%	37,000
Feb 25, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 24, 2026	0.35	0.37	0.35	0.37	0.37	-	6,000
Feb 23, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 20, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 16, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 13, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	-
Feb 12, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	23,000
Feb 11, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	-
Feb 10, 2026	0.35	0.37	0.35	0.36	0.36	-6.58%	145,000
Feb 9, 2026	0.36	0.38	0.36	0.38	0.38	5.56%	58,000
Feb 6, 2026	0.36	0.36	0.36	0.36	0.36	-	105,000
Feb 5, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	-
Feb 4, 2026	0.36	0.37	0.35	0.37	0.37	7.25%	5,000
Feb 3, 2026	0.35	0.36	0.35	0.35	0.35	-4.17%	142,000
Feb 2, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	52,000
Jan 30, 2026	0.38	0.39	0.38	0.38	0.38	-5.06%	155,000
Jan 29, 2026	0.39	0.40	0.38	0.40	0.40	-1.25%	27,000
Jan 28, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	-
Jan 27, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	-
Jan 26, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jan 23, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	-
Jan 22, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 21, 2026	0.41	0.43	0.41	0.42	0.42	-2.35%	806,000
Jan 20, 2026	0.41	0.43	0.41	0.43	0.43	-1.16%	95,000
Jan 19, 2026	0.42	0.44	0.42	0.43	0.43	3.61%	53,000
Jan 16, 2026	0.41	0.44	0.40	0.42	0.42	-4.60%	156,000
Jan 15, 2026	0.44	0.44	0.44	0.44	0.44	-2.25%	-
Jan 14, 2026	0.41	0.45	0.39	0.45	0.45	8.54%	689,000
Jan 13, 2026	0.42	0.42	0.41	0.41	0.41	-5.75%	52,000
Jan 12, 2026	0.42	0.44	0.42	0.44	0.44	1.16%	254,000
Jan 9, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 8, 2026	0.42	0.43	0.42	0.43	0.43	-	64,000
Jan 7, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	-
Jan 6, 2026	0.44	0.44	0.44	0.44	0.44	-2.25%	-
Jan 5, 2026	0.44	0.45	0.44	0.45	0.45	7.23%	211,000
Jan 2, 2026	0.45	0.45	0.42	0.42	0.42	-	29,000
Dec 31, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	16,000
Dec 30, 2025	0.43	0.43	0.42	0.42	0.42	-6.67%	56,154
Dec 29, 2025	0.43	0.45	0.42	0.45	0.45	1.12%	472,000
Dec 24, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Dec 23, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Dec 22, 2025	0.46	0.46	0.43	0.45	0.45	-1.11%	11,000
Dec 19, 2025	0.42	0.45	0.42	0.45	0.45	-	410,000
Dec 18, 2025	0.43	0.45	0.42	0.45	0.45	4.65%	165,000
Dec 17, 2025	0.42	0.45	0.42	0.43	0.43	-	90,000
Dec 16, 2025	0.43	0.43	0.43	0.43	0.43	-1.15%	-
Dec 15, 2025	0.42	0.44	0.41	0.44	0.44	3.57%	527,000
Dec 12, 2025	0.42	0.42	0.41	0.42	0.42	-3.45%	10,000
Dec 11, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Dec 10, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Dec 9, 2025	0.41	0.46	0.41	0.44	0.44	1.16%	101,000
Dec 8, 2025	0.45	0.45	0.41	0.43	0.43	-2.27%	98,000
Dec 5, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Dec 4, 2025	0.46	0.46	0.45	0.44	0.44	1.15%	75,000
Dec 3, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Dec 2, 2025	0.44	0.44	0.44	0.44	0.44	-2.25%	-
Dec 1, 2025	0.44	0.45	0.42	0.45	0.45	2.30%	276,000
Nov 28, 2025	0.46	0.46	0.44	0.44	0.44	-1.14%	189,000
Nov 27, 2025	0.44	0.44	0.44	0.44	0.44	-	-