HKG:8267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.27	0.27	0.26	0.27	0.27	-	151,500
Apr 29, 2026	0.27	0.27	0.27	0.27	0.27	-	96,000
Apr 28, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	7,000
Apr 27, 2026	0.27	0.28	0.27	0.28	0.28	-	82,500
Apr 24, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	41,000
Apr 23, 2026	0.28	0.28	0.27	0.28	0.28	-1.75%	22,500
Apr 22, 2026	0.27	0.29	0.27	0.29	0.29	3.64%	162,500
Apr 21, 2026	0.28	0.28	0.26	0.28	0.28	-	139,500
Apr 20, 2026	0.27	0.28	0.26	0.28	0.28	-1.79%	390,000
Apr 17, 2026	0.28	0.29	0.27	0.28	0.28	-1.75%	365,500
Apr 16, 2026	0.28	0.30	0.28	0.29	0.29	1.79%	127,000
Apr 15, 2026	0.28	0.29	0.28	0.28	0.28	-	179,500
Apr 14, 2026	0.28	0.29	0.27	0.28	0.28	5.66%	594,500
Apr 13, 2026	0.27	0.27	0.27	0.27	0.27	-7.02%	-
Apr 10, 2026	0.29	0.29	0.28	0.29	0.29	3.64%	54,000
Apr 9, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	31,000
Apr 8, 2026	0.27	0.28	0.27	0.28	0.28	9.80%	216,000
Apr 2, 2026	0.26	0.26	0.26	0.26	0.26	-	-
Apr 1, 2026	0.26	0.26	0.26	0.26	0.26	-	104,000
Mar 31, 2026	0.27	0.27	0.26	0.26	0.26	-3.77%	36,500
Mar 30, 2026	0.26	0.28	0.25	0.27	0.27	1.92%	432,500
Mar 27, 2026	0.26	0.26	0.26	0.26	0.26	-	103,000
Mar 26, 2026	0.27	0.28	0.26	0.26	0.26	-1.89%	143,500
Mar 25, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	153,500
Mar 24, 2026	0.26	0.27	0.26	0.27	0.27	9.76%	404,000
Mar 23, 2026	0.27	0.27	0.24	0.25	0.25	-12.14%	2,025,000
Mar 20, 2026	0.29	0.30	0.28	0.28	0.28	-1.75%	852,500
Mar 19, 2026	0.30	0.30	0.28	0.29	0.29	-9.52%	2,118,500
Mar 18, 2026	0.32	0.32	0.32	0.32	0.32	-	160,500
Mar 17, 2026	0.34	0.34	0.32	0.32	0.32	-	903,000
Mar 16, 2026	0.31	0.32	0.31	0.32	0.32	5.00%	792,000
Mar 13, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	207,500
Mar 12, 2026	0.30	0.31	0.30	0.31	0.31	-	20,000
Mar 11, 2026	0.31	0.31	0.31	0.31	0.31	-	62,000
Mar 10, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	180,500
Mar 9, 2026	0.31	0.31	0.30	0.31	0.31	-4.62%	721,000
Mar 6, 2026	0.31	0.33	0.31	0.33	0.33	3.17%	126,000
Mar 5, 2026	0.32	0.34	0.32	0.32	0.32	3.28%	642,500
Mar 4, 2026	0.30	0.31	0.29	0.31	0.31	1.67%	189,000
Mar 3, 2026	0.33	0.33	0.30	0.30	0.30	-3.23%	482,500
Mar 2, 2026	0.30	0.31	0.30	0.31	0.31	-1.59%	292,500
Feb 27, 2026	0.33	0.33	0.30	0.32	0.32	-4.55%	604,500
Feb 26, 2026	0.30	0.36	0.29	0.33	0.33	20.00%	1,252,000
Feb 25, 2026	0.29	0.29	0.28	0.28	0.28	-	159,500
Feb 24, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	376,500
Feb 23, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	555,000
Feb 20, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	615,500
Feb 16, 2026	0.30	0.30	0.30	0.30	0.30	-	500
Feb 13, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	110,500
Feb 12, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 11, 2026	0.30	0.31	0.29	0.31	0.31	-	185,000
Feb 10, 2026	0.31	0.31	0.31	0.31	0.31	-	8,000
Feb 9, 2026	0.30	0.33	0.30	0.31	0.31	5.08%	311,000
Feb 6, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	52,500
Feb 5, 2026	0.32	0.32	0.29	0.31	0.31	-4.69%	720,500
Feb 4, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	237,000
Feb 3, 2026	0.32	0.33	0.32	0.33	0.33	-1.49%	61,500
Feb 2, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	51,000
Jan 30, 2026	0.35	0.35	0.34	0.34	0.34	-5.56%	240,000
Jan 29, 2026	0.36	0.36	0.36	0.36	0.36	-	30,000
Jan 28, 2026	0.38	0.38	0.35	0.36	0.36	-	542,500
Jan 27, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	35,000
Jan 26, 2026	0.37	0.38	0.36	0.38	0.38	-	251,500
Jan 23, 2026	0.40	0.40	0.36	0.38	0.38	-5.06%	145,000
Jan 22, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	282,000
Jan 21, 2026	0.37	0.39	0.37	0.38	0.38	-1.30%	78,500
Jan 20, 2026	0.41	0.41	0.38	0.39	0.39	-6.10%	416,500
Jan 19, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	115,500
Jan 16, 2026	0.42	0.42	0.42	0.42	0.42	-	177,500
Jan 15, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	340,500
Jan 14, 2026	0.43	0.46	0.43	0.43	0.43	7.50%	1,655,000
Jan 13, 2026	0.39	0.42	0.39	0.40	0.40	2.56%	256,500
Jan 12, 2026	0.38	0.39	0.38	0.39	0.39	6.85%	168,000
Jan 9, 2026	0.38	0.38	0.37	0.37	0.37	1.39%	107,000
Jan 8, 2026	0.39	0.41	0.36	0.36	0.36	-11.11%	526,000
Jan 7, 2026	0.42	0.42	0.39	0.41	0.41	-3.57%	386,000
Jan 6, 2026	0.40	0.46	0.39	0.42	0.42	9.09%	1,892,000
Jan 5, 2026	0.31	0.40	0.31	0.39	0.39	32.76%	2,029,500
Jan 2, 2026	0.29	0.32	0.28	0.29	0.29	1.75%	419,500
Dec 31, 2025	0.30	0.30	0.29	0.29	0.29	-5.00%	79,500
Dec 30, 2025	0.29	0.30	0.29	0.30	0.30	-	599,500
Dec 29, 2025	0.30	0.32	0.29	0.30	0.30	-	286,000
Dec 24, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	35,500
Dec 23, 2025	0.31	0.31	0.30	0.31	0.31	-	111,500
Dec 22, 2025	0.32	0.32	0.30	0.31	0.31	-	112,000
Dec 19, 2025	0.30	0.31	0.29	0.31	0.31	-	702,000
Dec 18, 2025	0.32	0.32	0.30	0.31	0.31	-6.15%	316,000
Dec 17, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	227,000
Dec 16, 2025	0.34	0.34	0.32	0.33	0.33	-8.33%	271,000
Dec 15, 2025	0.36	0.36	0.35	0.36	0.36	-	125,000
Dec 12, 2025	0.37	0.37	0.36	0.36	0.36	1.41%	349,500
Dec 11, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	99,500
Dec 10, 2025	0.37	0.37	0.35	0.35	0.35	-1.41%	154,500
Dec 9, 2025	0.38	0.38	0.35	0.36	0.36	-6.58%	443,500
Dec 8, 2025	0.38	0.38	0.38	0.38	0.38	-	78,500
Dec 5, 2025	0.39	0.40	0.38	0.38	0.38	-1.30%	79,500
Dec 4, 2025	0.41	0.41	0.39	0.39	0.39	1.32%	557,500
Dec 3, 2025	0.37	0.42	0.37	0.38	0.38	7.04%	1,044,000
Dec 2, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	169,000
Dec 1, 2025	0.39	0.39	0.36	0.36	0.36	-7.69%	587,500