HKG:9686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Mar 6, 2026	0.88	0.88	0.88	0.88	0.88	3.53%	500
Mar 5, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	500
Mar 4, 2026	0.86	0.86	0.86	0.86	0.86	2.38%	10,500
Mar 3, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	3,500
Mar 2, 2026	0.86	0.90	0.81	0.85	0.85	-6.59%	11,500
Feb 27, 2026	0.92	0.92	0.83	0.91	0.91	2.25%	3,000
Feb 26, 2026	0.89	0.89	0.89	0.89	0.89	-	1,500
Feb 25, 2026	0.85	0.89	0.85	0.89	0.89	-4.30%	2,500
Feb 24, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Feb 23, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Feb 20, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Feb 16, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Feb 13, 2026	0.93	0.94	0.93	0.93	0.93	4.49%	33,000
Feb 12, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Feb 11, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Feb 10, 2026	0.89	0.89	0.89	0.89	0.89	4.71%	15,500
Feb 9, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Feb 6, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	1,500
Feb 5, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Feb 4, 2026	0.86	0.86	0.86	0.86	0.86	-	1,000
Feb 3, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Feb 2, 2026	0.86	0.86	0.86	0.86	0.86	-3.37%	3,000
Jan 30, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Jan 29, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Jan 28, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Jan 27, 2026	0.89	0.89	0.89	0.89	0.89	-	500
Jan 26, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Jan 23, 2026	0.89	0.89	0.89	0.89	0.89	2.30%	12,500
Jan 22, 2026	0.87	0.87	0.87	0.87	0.87	-2.25%	500
Jan 21, 2026	0.89	0.89	0.85	0.89	0.89	-	88,500
Jan 20, 2026	0.89	0.89	0.89	0.89	0.89	2.30%	13,000
Jan 19, 2026	0.87	0.87	0.87	0.87	0.87	1.16%	-
Jan 16, 2026	0.85	0.89	0.85	0.86	0.86	-4.44%	40,000
Jan 15, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Jan 14, 2026	0.90	0.90	0.90	0.90	0.90	3.45%	3,500
Jan 13, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Jan 12, 2026	0.85	0.85	0.85	0.87	0.87	-3.33%	500
Jan 9, 2026	0.91	0.91	0.90	0.90	0.90	-	93,500
Jan 8, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Jan 7, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Jan 6, 2026	0.90	0.91	0.90	0.90	0.90	-1.10%	5,500
Jan 5, 2026	0.98	0.98	0.91	0.91	0.91	1.11%	17,500
Jan 2, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Dec 31, 2025	0.89	0.90	0.87	0.90	0.90	-	21,000
Dec 30, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Dec 29, 2025	0.89	0.90	0.81	0.90	0.90	1.12%	40,000
Dec 24, 2025	0.89	0.89	0.89	0.89	0.89	-7.29%	2,000
Dec 23, 2025	0.96	0.96	0.96	0.96	0.96	-	-
Dec 22, 2025	0.88	0.96	0.88	0.96	0.96	3.23%	6,500
Dec 19, 2025	0.93	0.93	0.93	0.93	0.93	-	-
Dec 18, 2025	0.93	0.93	0.93	0.93	0.93	-	-
Dec 17, 2025	0.93	0.93	0.93	0.93	0.93	3.33%	2,000
Dec 16, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Dec 15, 2025	0.87	0.87	0.87	0.90	0.90	-1.10%	1,500
Dec 12, 2025	0.92	0.97	0.90	0.91	0.91	-3.19%	4,000
Dec 11, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Dec 10, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Dec 9, 2025	0.94	0.94	0.94	0.94	0.94	-3.09%	5,000
Dec 8, 2025	0.97	0.97	0.97	0.97	0.97	-	-
Dec 5, 2025	1.00	1.00	0.92	0.97	0.97	3.19%	13,500
Dec 4, 2025	0.94	0.94	0.94	0.94	0.94	1.08%	109,000
Dec 3, 2025	0.93	0.93	0.93	0.93	0.93	-	-
Dec 2, 2025	0.93	0.93	0.93	0.93	0.93	-	1,000
Dec 1, 2025	0.93	0.93	0.93	0.93	0.93	-4.12%	5,000
Nov 28, 2025	1.02	1.02	0.95	0.97	0.97	-2.02%	159,500
Nov 27, 2025	0.93	0.99	0.93	0.99	0.99	1.02%	12,500
Nov 26, 2025	0.98	0.98	0.96	0.98	0.98	-2.00%	86,500
Nov 25, 2025	1.00	1.00	1.00	1.00	1.00	-	-
Nov 24, 2025	1.00	1.00	1.00	1.00	1.00	-	-
Nov 21, 2025	1.00	1.00	1.00	1.00	1.00	-	-
Nov 20, 2025	0.99	1.00	0.98	1.00	1.00	4.17%	110,500
Nov 19, 2025	0.96	0.96	0.96	0.96	0.96	-	-
Nov 18, 2025	0.97	0.97	0.96	0.96	0.96	-2.04%	40,000
Nov 17, 2025	0.98	0.98	0.98	0.98	0.98	-	59,000
Nov 14, 2025	0.96	1.00	0.96	0.98	0.98	2.08%	5,500
Nov 13, 2025	0.94	0.96	0.94	0.96	0.96	-	40,500
Nov 12, 2025	0.96	0.96	0.96	0.96	0.96	-1.03%	60,000
Nov 11, 2025	0.97	0.97	0.97	0.97	0.97	-	-
Nov 10, 2025	0.96	0.97	0.96	0.97	0.97	1.04%	36,500
Nov 7, 2025	0.91	0.96	0.91	0.96	0.96	-	48,000
Nov 6, 2025	0.90	0.96	0.90	0.96	0.96	-	13,500
Nov 5, 2025	0.96	0.96	0.95	0.96	0.96	1.05%	55,500
Nov 4, 2025	0.95	0.95	0.95	0.95	0.95	-	28,000
Nov 3, 2025	0.94	0.95	0.94	0.95	0.95	-	65,000
Oct 31, 2025	0.91	0.95	0.91	0.95	0.95	-	15,500
Oct 30, 2025	0.95	0.95	0.95	0.95	0.95	1.06%	70,000
Oct 28, 2025	0.94	0.94	0.94	0.94	0.94	-	16,000
Oct 27, 2025	0.94	0.94	0.94	0.94	0.94	-	13,000
Oct 24, 2025	0.92	0.95	0.92	0.94	0.94	2.17%	17,000
Oct 23, 2025	0.92	0.92	0.92	0.92	0.92	-	6,000
Oct 22, 2025	0.92	0.92	0.91	0.92	0.92	-	60,000
Oct 21, 2025	0.93	0.93	0.92	0.92	0.92	1.10%	11,000
Oct 20, 2025	0.91	0.91	0.91	0.91	0.91	-	-
Oct 17, 2025	0.93	0.93	0.90	0.91	0.91	-4.21%	58,500
Oct 16, 2025	0.91	0.95	0.87	0.95	0.95	-2.06%	463,000
Oct 15, 2025	0.97	0.97	0.95	0.97	0.97	-1.02%	16,000
Oct 14, 2025	0.97	0.98	0.93	0.98	0.98	-	24,500
Oct 13, 2025	0.98	0.98	0.98	0.98	0.98	-	13,000
Oct 10, 2025	0.98	0.98	0.98	0.98	0.98	-	-