HKG:0619 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.32	0.35	0.31	0.35	0.35	16.95%	167,000
Apr 28, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 27, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	40,000
Apr 24, 2026	0.30	0.30	0.30	0.30	0.30	-	81,000
Apr 23, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	70,000
Apr 22, 2026	0.31	0.31	0.31	0.31	0.31	-	6,000
Apr 21, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 20, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	34,000
Apr 17, 2026	0.30	0.32	0.30	0.31	0.31	-12.86%	128,000
Apr 16, 2026	0.31	0.35	0.30	0.35	0.35	18.64%	268,340
Apr 15, 2026	0.29	0.29	0.29	0.30	0.30	-3.28%	20,000
Apr 14, 2026	0.31	0.31	0.31	0.31	0.31	5.17%	11,000
Apr 13, 2026	0.29	0.30	0.29	0.29	0.29	3.57%	42,000
Apr 10, 2026	0.27	0.28	0.27	0.28	0.28	-5.08%	13,000
Apr 9, 2026	0.29	0.30	0.29	0.30	0.30	-	24,000
Apr 8, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 2, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 1, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 31, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 30, 2026	0.29	0.29	0.29	0.30	0.30	1.72%	4,000
Mar 27, 2026	0.29	0.29	0.29	0.29	0.29	-	8,000
Mar 26, 2026	0.30	0.30	0.29	0.29	0.29	-9.38%	22,000
Mar 25, 2026	0.30	0.32	0.30	0.32	0.32	8.47%	68,000
Mar 24, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	40,000
Mar 23, 2026	0.34	0.34	0.29	0.29	0.29	-12.12%	172,000
Mar 20, 2026	0.33	0.33	0.33	0.33	0.33	-	18,000
Mar 19, 2026	0.33	0.33	0.33	0.33	0.33	-	26,000
Mar 18, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 17, 2026	0.32	0.32	0.32	0.33	0.33	-1.49%	4,000
Mar 16, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 13, 2026	0.34	0.34	0.31	0.34	0.34	-4.29%	58,000
Mar 12, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 11, 2026	0.34	0.36	0.34	0.35	0.35	4.48%	54,000
Mar 10, 2026	0.35	0.35	0.33	0.34	0.34	-6.94%	206,960
Mar 9, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 6, 2026	0.33	0.36	0.33	0.36	0.36	9.09%	56,000
Mar 5, 2026	0.34	0.34	0.33	0.33	0.33	-9.59%	50,000
Mar 4, 2026	0.34	0.37	0.34	0.37	0.37	-1.35%	14,000
Mar 3, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	36,000
Mar 2, 2026	0.35	0.38	0.35	0.38	0.38	8.57%	35,000
Feb 27, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 26, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 25, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 24, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	9,000
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	-1.33%	-
Feb 13, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 12, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 11, 2026	0.33	0.35	0.33	0.38	0.38	7.14%	110,000
Feb 10, 2026	0.35	0.35	0.35	0.35	0.35	-	1,000
Feb 9, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 6, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 5, 2026	0.35	0.35	0.35	0.35	0.35	-7.89%	3,500
Feb 4, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 3, 2026	0.39	0.39	0.38	0.38	0.38	8.57%	110,000
Feb 2, 2026	0.36	0.36	0.34	0.35	0.35	-5.41%	122,000
Jan 30, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 29, 2026	0.37	0.37	0.37	0.37	0.37	-	2,000
Jan 28, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	56,006
Jan 27, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 26, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	110,000
Jan 23, 2026	0.38	0.39	0.38	0.39	0.39	-	26,000
Jan 22, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	64,000
Jan 21, 2026	0.40	0.40	0.39	0.39	0.39	-	68,014
Jan 20, 2026	0.40	0.40	0.39	0.39	0.39	-3.70%	216,000
Jan 19, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	50,000
Jan 16, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 15, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	8,000
Jan 14, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	12,000
Jan 13, 2026	0.40	0.40	0.40	0.40	0.40	-4.82%	184,000
Jan 12, 2026	0.42	0.45	0.42	0.42	0.42	-	188,000
Jan 9, 2026	0.41	0.42	0.41	0.42	0.42	3.75%	316,000
Jan 8, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	3,000
Jan 7, 2026	0.39	0.44	0.39	0.40	0.40	2.60%	441,022
Jan 6, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	34,000
Jan 5, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	22,250
Jan 2, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	1,000
Dec 31, 2025	0.37	0.40	0.37	0.40	0.40	6.76%	21,000
Dec 30, 2025	0.37	0.37	0.37	0.37	0.37	-	20,000
Dec 29, 2025	0.40	0.40	0.40	0.37	0.37	-	4,000
Dec 24, 2025	0.37	0.37	0.37	0.37	0.37	-5.13%	5,620
Dec 23, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	40,000
Dec 22, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	35,001
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 18, 2025	0.40	0.40	0.38	0.38	0.38	1.35%	154,750
Dec 17, 2025	0.36	0.37	0.36	0.37	0.37	-6.33%	6,000
Dec 16, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	-
Dec 15, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	-
Dec 12, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 11, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 10, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 9, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 8, 2025	0.41	0.41	0.41	0.41	0.41	-2.38%	-
Dec 5, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 4, 2025	0.37	0.42	0.36	0.42	0.42	12.00%	128,000
Dec 3, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 2, 2025	0.38	0.38	0.36	0.38	0.38	-5.06%	304,000
Dec 1, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Nov 28, 2025	0.38	0.40	0.38	0.40	0.40	-1.25%	12,000