HKG:8217 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.23	0.23	0.22	0.23	0.23	-	446,250
Apr 29, 2026	0.23	0.23	0.23	0.23	0.23	-	181,875
Apr 28, 2026	0.21	0.23	0.21	0.23	0.23	9.00%	42,500
Apr 27, 2026	0.23	0.23	0.21	0.21	0.21	-9.05%	569,375
Apr 24, 2026	0.25	0.25	0.23	0.23	0.23	-6.45%	442,500
Apr 23, 2026	0.25	0.25	0.21	0.25	0.25	12.73%	781,875
Apr 22, 2026	0.22	0.23	0.22	0.22	0.22	6.80%	283,125
Apr 21, 2026	0.22	0.26	0.21	0.21	0.21	-8.44%	3,635,000
Apr 20, 2026	0.25	0.25	0.22	0.23	0.23	-8.91%	1,890,000
Apr 17, 2026	0.31	0.33	0.23	0.25	0.25	-14.83%	5,970,625
Apr 16, 2026	0.33	0.35	0.29	0.29	0.29	-13.43%	1,083,125
Apr 15, 2026	0.34	0.35	0.32	0.34	0.34	-4.29%	406,875
Apr 14, 2026	0.35	0.36	0.32	0.35	0.35	-	371,250
Apr 13, 2026	0.35	0.35	0.35	0.35	0.35	-	10,625
Apr 10, 2026	0.31	0.35	0.31	0.35	0.35	12.90%	200,000
Apr 9, 2026	0.31	0.32	0.31	0.31	0.31	-	198,125
Apr 8, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	28,125
Apr 2, 2026	0.33	0.33	0.30	0.31	0.31	-	415,625
Apr 1, 2026	0.31	0.31	0.31	0.31	0.31	5.17%	120,000
Mar 31, 2026	0.31	0.31	0.28	0.29	0.29	-6.45%	224,375
Mar 30, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	180,000
Mar 27, 2026	0.34	0.34	0.28	0.33	0.33	3.17%	336,250
Mar 26, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	60,625
Mar 25, 2026	0.34	0.34	0.31	0.31	0.31	-8.82%	120,000
Mar 24, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	260,000
Mar 23, 2026	0.38	0.38	0.26	0.33	0.33	-12.00%	2,534,375
Mar 20, 2026	0.37	0.38	0.36	0.38	0.38	1.35%	160,000
Mar 19, 2026	0.38	0.39	0.36	0.37	0.37	-	426,250
Mar 18, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	65,000
Mar 17, 2026	0.38	0.39	0.37	0.37	0.37	-2.67%	162,875
Mar 16, 2026	0.38	0.38	0.37	0.38	0.38	4.17%	210,000
Mar 13, 2026	0.37	0.37	0.36	0.36	0.36	1.41%	110,625
Mar 12, 2026	0.37	0.37	0.36	0.36	0.36	-	180,000
Mar 11, 2026	0.36	0.37	0.36	0.36	0.36	-4.05%	147,500
Mar 10, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	200,000
Mar 9, 2026	0.37	0.38	0.37	0.38	0.38	4.11%	131,875
Mar 6, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	130,000
Mar 5, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	330,625
Mar 4, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	62,500
Mar 3, 2026	0.38	0.40	0.38	0.38	0.38	-	176,250
Mar 2, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	122,500
Feb 27, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Feb 26, 2026	0.37	0.39	0.36	0.39	0.39	4.05%	338,750
Feb 25, 2026	0.37	0.39	0.37	0.37	0.37	-	167,500
Feb 24, 2026	0.38	0.38	0.34	0.37	0.37	-1.33%	48,750
Feb 23, 2026	0.35	0.38	0.35	0.38	0.38	-1.32%	46,250
Feb 20, 2026	0.37	0.38	0.36	0.38	0.38	4.11%	50,000
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%	40,000
Feb 12, 2026	0.37	0.37	0.37	0.37	0.37	-	70,625
Feb 11, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	49,375
Feb 10, 2026	0.38	0.38	0.38	0.38	0.38	-	625
Feb 9, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	115,000
Feb 6, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	417,500
Feb 5, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	100,000
Feb 4, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	223,125
Feb 3, 2026	0.37	0.37	0.37	0.37	0.37	-	10,000
Feb 2, 2026	0.37	0.37	0.36	0.37	0.37	-	212,500
Jan 30, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	59,375
Jan 29, 2026	0.37	0.38	0.37	0.38	0.38	4.11%	372,500
Jan 28, 2026	0.37	0.37	0.37	0.37	0.37	-	32,500
Jan 27, 2026	0.37	0.37	0.36	0.37	0.37	-3.95%	400,625
Jan 26, 2026	0.38	0.38	0.37	0.38	0.38	-	468,125
Jan 23, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	372,500
Jan 22, 2026	0.38	0.38	0.37	0.38	0.38	-	366,875
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	153,750
Jan 20, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	201,250
Jan 19, 2026	0.38	0.38	0.37	0.38	0.38	-	104,375
Jan 16, 2026	0.38	0.38	0.38	0.38	0.38	-	455,000
Jan 15, 2026	0.37	0.38	0.36	0.38	0.38	-1.32%	120,625
Jan 14, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	570,000
Jan 13, 2026	0.39	0.39	0.37	0.38	0.38	-1.32%	481,875
Jan 12, 2026	0.40	0.41	0.37	0.38	0.38	-2.56%	6,477,500
Jan 9, 2026	0.39	0.39	0.38	0.39	0.39	-	630,000
Jan 8, 2026	0.39	0.40	0.38	0.39	0.39	1.30%	2,499,375
Jan 7, 2026	0.39	0.40	0.37	0.39	0.39	2.67%	1,696,250
Jan 6, 2026	0.36	0.38	0.35	0.38	0.38	2.74%	1,875,625
Jan 5, 2026	0.37	0.37	0.36	0.37	0.37	-	1,158,750
Jan 2, 2026	0.38	0.38	0.33	0.37	0.37	-2.67%	850,625
Dec 31, 2025	0.37	0.38	0.36	0.38	0.38	-	266,250
Dec 30, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	80,000
Dec 29, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	451,250
Dec 24, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	1,018,750
Dec 23, 2025	0.35	0.37	0.35	0.37	0.37	2.82%	346,250
Dec 22, 2025	0.35	0.37	0.35	0.36	0.36	1.43%	566,250
Dec 19, 2025	0.36	0.36	0.33	0.35	0.35	-1.41%	394,375
Dec 18, 2025	0.35	0.36	0.35	0.36	0.36	2.90%	293,125
Dec 17, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	278,750
Dec 16, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	541,250
Dec 15, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	231,875
Dec 12, 2025	0.34	0.34	0.32	0.32	0.32	-7.25%	632,500
Dec 11, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	216,250
Dec 10, 2025	0.36	0.36	0.33	0.34	0.34	-4.29%	895,000
Dec 9, 2025	0.37	0.37	0.33	0.35	0.35	-	1,214,375
Dec 8, 2025	0.33	0.40	0.33	0.35	0.35	11.11%	2,830,000
Dec 5, 2025	0.32	0.40	0.30	0.32	0.32	-	5,518,125
Dec 4, 2025	0.29	0.33	0.29	0.32	0.32	14.55%	2,905,000
Dec 3, 2025	0.28	0.28	0.28	0.28	0.28	1.85%	5,000
Dec 2, 2025	0.27	0.27	0.27	0.27	0.27	-	31,250
Dec 1, 2025	0.27	0.32	0.27	0.27	0.27	-1.82%	1,165,000