HKG:9916 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.33	0.39	0.33	0.33	0.33	4.76%	1,450,000
Apr 29, 2026	0.31	0.32	0.31	0.32	0.32	-	4,000
Apr 28, 2026	0.32	0.33	0.31	0.32	0.32	-	150,000
Apr 27, 2026	0.31	0.32	0.31	0.32	0.32	-	190,000
Apr 24, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	142,000
Apr 23, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 22, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	262,000
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	20,000
Apr 20, 2026	0.32	0.33	0.32	0.32	0.32	-	196,000
Apr 17, 2026	0.32	0.32	0.32	0.32	0.32	-	70,000
Apr 16, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	452,000
Apr 15, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 14, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	92,000
Apr 13, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 10, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	100,000
Apr 9, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	31,000
Apr 8, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	94,000
Apr 2, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	156,000
Apr 1, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	34,000
Mar 31, 2026	0.33	0.34	0.32	0.34	0.34	-1.47%	264,000
Mar 30, 2026	0.32	0.34	0.32	0.34	0.34	3.03%	442,000
Mar 27, 2026	0.33	0.33	0.32	0.33	0.33	-	78,000
Mar 26, 2026	0.34	0.34	0.33	0.33	0.33	-	6,000
Mar 25, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 24, 2026	0.33	0.35	0.33	0.33	0.33	1.54%	122,000
Mar 23, 2026	0.33	0.33	0.32	0.33	0.33	-2.99%	70,000
Mar 20, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 19, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	246,000
Mar 18, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 17, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 16, 2026	0.35	0.35	0.35	0.35	0.35	4.55%	52,000
Mar 13, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	132,000
Mar 12, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	94,000
Mar 11, 2026	0.35	0.35	0.35	0.35	0.35	2.99%	-
Mar 10, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 9, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	80,000
Mar 6, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	-
Mar 5, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	70,000
Mar 4, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	114,000
Mar 3, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	52,000
Mar 2, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 27, 2026	0.33	0.36	0.33	0.35	0.35	-	328,000
Feb 26, 2026	0.36	0.36	0.34	0.35	0.35	-	48,000
Feb 25, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	376,000
Feb 24, 2026	0.34	0.34	0.34	0.34	0.34	-	56,000
Feb 23, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	130,000
Feb 20, 2026	0.33	0.33	0.32	0.33	0.33	-	78,000
Feb 16, 2026	0.33	0.33	0.33	0.33	0.33	-	18,000
Feb 13, 2026	0.34	0.34	0.33	0.33	0.33	-4.35%	212,000
Feb 12, 2026	0.34	0.35	0.33	0.35	0.35	-1.43%	164,000
Feb 11, 2026	0.34	0.34	0.34	0.35	0.35	4.48%	84,000
Feb 10, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 9, 2026	0.33	0.34	0.33	0.34	0.34	-	354,000
Feb 6, 2026	0.33	0.34	0.33	0.34	0.34	-	216,000
Feb 5, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 4, 2026	0.34	0.34	0.34	0.34	0.34	-	40,000
Feb 3, 2026	0.34	0.34	0.33	0.34	0.34	-2.90%	52,000
Feb 2, 2026	0.35	0.35	0.35	0.35	0.35	-	90,000
Jan 30, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	48,000
Jan 29, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	238,000
Jan 28, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	166,000
Jan 27, 2026	0.34	0.35	0.34	0.35	0.35	-	50,000
Jan 26, 2026	0.35	0.35	0.35	0.35	0.35	-	6,000
Jan 23, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	82,000
Jan 22, 2026	0.35	0.35	0.34	0.35	0.35	-	156,000
Jan 21, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 20, 2026	0.36	0.36	0.35	0.35	0.35	-	88,000
Jan 19, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	184,000
Jan 16, 2026	0.35	0.36	0.35	0.36	0.36	-	56,000
Jan 15, 2026	0.35	0.36	0.34	0.36	0.36	4.41%	380,000
Jan 14, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	114,000
Jan 13, 2026	0.34	0.35	0.33	0.35	0.35	-	358,000
Jan 12, 2026	0.34	0.36	0.34	0.35	0.35	6.15%	788,000
Jan 9, 2026	0.34	0.34	0.33	0.33	0.33	-	152,000
Jan 8, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	152,000
Jan 7, 2026	0.32	0.33	0.32	0.32	0.32	-	188,000
Jan 6, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	14,000
Jan 5, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	138,000
Jan 2, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	2,000
Dec 31, 2025	0.34	0.35	0.31	0.32	0.32	-3.03%	1,076,000
Dec 30, 2025	0.33	0.35	0.33	0.33	0.33	3.13%	316,000
Dec 29, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	10,000
Dec 24, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	50,000
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 22, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	130,000
Dec 19, 2025	0.32	0.32	0.32	0.32	0.32	-3.08%	10,000
Dec 18, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	148,000
Dec 17, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	2,000
Dec 16, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	230,000
Dec 15, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	144,000
Dec 12, 2025	0.33	0.33	0.32	0.32	0.32	-	98,000
Dec 11, 2025	0.34	0.34	0.32	0.32	0.32	-1.54%	94,000
Dec 10, 2025	0.34	0.34	0.33	0.33	0.33	-2.99%	98,000
Dec 9, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	20,000
Dec 8, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	218,000
Dec 5, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	182,000
Dec 4, 2025	0.33	0.34	0.33	0.33	0.33	3.13%	240,000
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	8,000
Dec 2, 2025	0.33	0.33	0.33	0.33	0.33	3.17%	22,000
Dec 1, 2025	0.32	0.32	0.32	0.32	0.32	-	-