HKG:9686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.98	0.98	0.92	0.93	0.93	2.20%	30,000
Apr 28, 2026	0.90	0.93	0.90	0.91	0.91	1.11%	15,000
Apr 27, 2026	0.93	0.94	0.89	0.90	0.90	-3.23%	14,000
Apr 24, 2026	0.90	0.93	0.90	0.93	0.93	3.33%	10,000
Apr 23, 2026	0.90	0.93	0.88	0.90	0.90	-	11,500
Apr 22, 2026	0.90	0.90	0.90	0.90	0.90	-4.26%	2,500
Apr 21, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Apr 20, 2026	0.89	0.94	0.89	0.94	0.94	5.62%	38,000
Apr 17, 2026	0.84	0.89	0.84	0.89	0.89	2.30%	16,500
Apr 16, 2026	0.88	0.88	0.85	0.87	0.87	-2.25%	14,000
Apr 15, 2026	0.85	0.89	0.84	0.89	0.89	-	29,500
Apr 14, 2026	0.84	0.94	0.81	0.89	0.89	-5.32%	40,500
Apr 13, 2026	0.94	0.94	0.94	0.94	0.94	4.44%	15,000
Apr 10, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Apr 9, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Apr 8, 2026	0.84	0.90	0.84	0.90	0.90	7.14%	22,500
Apr 2, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Apr 1, 2026	0.81	0.81	0.81	0.84	0.84	-	500
Mar 31, 2026	0.92	0.92	0.81	0.84	0.84	-6.67%	17,000
Mar 30, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Mar 27, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Mar 26, 2026	0.90	0.90	0.90	0.90	0.90	-	500
Mar 25, 2026	0.90	0.90	0.90	0.90	0.90	-	500
Mar 24, 2026	0.98	0.98	0.98	0.90	0.90	7.14%	500
Mar 23, 2026	0.82	0.84	0.82	0.84	0.84	-	30,500
Mar 20, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Mar 19, 2026	0.80	0.84	0.76	0.84	0.84	5.00%	36,500
Mar 18, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Mar 17, 2026	0.83	0.83	0.75	0.80	0.80	-3.61%	61,000
Mar 16, 2026	0.83	0.83	0.83	0.83	0.83	-	9,500
Mar 13, 2026	0.83	0.83	0.83	0.83	0.83	-	39,000
Mar 12, 2026	0.82	0.83	0.82	0.83	0.83	-	4,000
Mar 11, 2026	0.83	0.83	0.83	0.83	0.83	-	500
Mar 10, 2026	0.80	0.83	0.80	0.83	0.83	-5.68%	1,000
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