HKG:0542 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	1.34	1.34	1.30	1.32	-	-1.49%	859,200
Jan 28, 2026	1.30	1.35	1.27	1.34	1.34	5.51%	896,000
Jan 27, 2026	1.33	1.33	1.26	1.27	1.27	-2.31%	920,000
Jan 26, 2026	1.34	1.35	1.29	1.30	1.30	-2.26%	891,200
Jan 23, 2026	1.30	1.35	1.29	1.33	1.33	0.76%	795,200
Jan 22, 2026	1.23	1.36	1.23	1.32	1.32	3.13%	2,345,600
Jan 21, 2026	1.24	1.30	1.20	1.28	1.28	3.23%	824,000
Jan 20, 2026	1.29	1.31	1.16	1.24	1.24	-2.36%	717,400
Jan 19, 2026	1.17	1.33	1.16	1.27	1.27	6.72%	1,361,600
Jan 16, 2026	1.12	1.22	1.12	1.19	1.19	-2.46%	468,000
Jan 15, 2026	1.24	1.24	1.19	1.22	1.22	-0.81%	804,000
Jan 14, 2026	1.22	1.27	1.22	1.23	1.23	0.82%	1,068,000
Jan 13, 2026	1.20	1.25	1.17	1.22	1.22	0.83%	976,000
Jan 12, 2026	1.21	1.35	1.17	1.21	1.21	7.08%	1,607,164
Jan 9, 2026	1.00	1.15	1.00	1.13	1.13	8.65%	1,080,800
Jan 8, 2026	0.92	1.04	0.92	1.04	1.04	13.04%	1,603,000
Jan 7, 2026	0.87	0.94	0.87	0.92	0.92	2.22%	1,046,800
Jan 6, 2026	0.81	0.91	0.81	0.90	0.90	7.14%	1,315,600
Jan 5, 2026	0.78	0.84	0.78	0.84	0.84	-1.18%	1,002,400
Jan 2, 2026	0.79	0.90	0.75	0.85	0.85	6.25%	1,468,800
Dec 31, 2025	0.74	0.80	0.74	0.80	0.80	5.26%	1,740,000
Dec 30, 2025	0.79	0.80	0.72	0.76	0.76	-2.56%	1,908,000
Dec 29, 2025	0.69	0.78	0.65	0.78	0.78	6.85%	1,351,200
Dec 24, 2025	0.73	0.73	0.72	0.73	0.73	-	1,204,000
Dec 23, 2025	0.73	0.75	0.70	0.73	0.73	-	1,620,000
Dec 22, 2025	0.75	0.79	0.72	0.73	0.73	-2.67%	1,172,000
Dec 19, 2025	0.72	0.75	0.65	0.75	0.75	-	1,432,000
Dec 18, 2025	0.76	0.80	0.76	0.75	0.75	-6.25%	1,428,000
Dec 17, 2025	0.74	0.83	0.71	0.80	0.80	6.67%	1,344,000
Dec 16, 2025	0.75	0.78	0.75	0.75	0.75	-1.32%	1,412,000
Dec 15, 2025	0.78	0.79	0.74	0.76	0.76	-3.80%	1,244,000
Dec 12, 2025	0.82	0.82	0.77	0.79	0.79	-4.82%	1,320,000
Dec 11, 2025	0.81	0.83	0.77	0.83	0.83	1.22%	1,363,200
Dec 10, 2025	0.79	0.83	0.77	0.82	0.82	1.23%	1,436,000
Dec 9, 2025	0.84	0.84	0.80	0.81	0.81	-6.90%	1,280,000
Dec 8, 2025	0.80	0.87	0.72	0.87	0.87	6.10%	1,460,000
Dec 5, 2025	0.80	0.83	0.78	0.82	0.82	-1.20%	1,487,200
Dec 4, 2025	0.82	0.86	0.79	0.83	0.83	-4.60%	1,269,600
Dec 3, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Dec 2, 2025	0.85	0.88	0.79	0.87	0.87	2.35%	388,000
Dec 1, 2025	0.77	0.89	0.75	0.85	0.85	-3.41%	231,200
Nov 28, 2025	0.75	0.89	0.75	0.88	0.88	2.33%	192,600
Nov 27, 2025	0.71	0.86	0.71	0.86	0.86	-1.15%	155,280
Nov 26, 2025	0.85	0.87	0.76	0.87	0.87	2.35%	71,200
Nov 25, 2025	0.85	0.85	0.85	0.85	0.85	6.25%	12,000
Nov 24, 2025	0.75	0.85	0.75	0.80	0.80	8.11%	80,000
Nov 21, 2025	0.74	0.74	0.74	0.74	0.74	2.78%	40,000
Nov 20, 2025	0.76	0.76	0.68	0.72	0.72	-6.49%	108,000
Nov 19, 2025	0.77	0.77	0.77	0.77	0.77	-3.75%	3,200
Nov 18, 2025	0.81	0.82	0.80	0.80	0.80	-11.11%	60,000