HKG:1001 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	12,000
Mar 24, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 23, 2026	0.38	0.39	0.38	0.39	0.39	-	24,000
Mar 20, 2026	0.39	0.39	0.39	0.39	0.39	-	80,000
Mar 19, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 18, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	12,000
Mar 17, 2026	0.39	0.40	0.38	0.40	0.40	5.33%	40,000
Mar 16, 2026	0.39	0.39	0.38	0.38	0.38	-	12,000
Mar 13, 2026	0.38	0.38	0.38	0.38	0.38	-2.60%	70,000
Mar 12, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	10,000
Mar 11, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	108,000
Mar 10, 2026	0.39	0.39	0.39	0.39	0.39	2.67%	6,000
Mar 9, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	136,000
Mar 6, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	74,000
Mar 5, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	82,000
Mar 4, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	12,000
Mar 3, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	76,000
Mar 2, 2026	0.40	0.40	0.39	0.40	0.40	-	16,000
Feb 27, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 26, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 25, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 24, 2026	0.40	0.40	0.40	0.40	0.40	-	66,000
Feb 23, 2026	0.40	0.40	0.37	0.40	0.40	-	1,176,000
Feb 20, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 16, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 13, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	542,000
Feb 12, 2026	0.40	0.40	0.40	0.40	0.40	-	40,000
Feb 11, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	110,000
Feb 10, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 9, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	392,000
Feb 6, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	152,000
Feb 5, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	192,000
Feb 4, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 3, 2026	0.40	0.40	0.40	0.40	0.40	-	80,000
Feb 2, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	464,000
Jan 30, 2026	0.40	0.40	0.40	0.40	0.40	-	238,000
Jan 29, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	62,000
Jan 28, 2026	0.39	0.41	0.39	0.40	0.40	1.27%	92,000
Jan 27, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 26, 2026	0.41	0.41	0.39	0.40	0.40	-2.47%	578,000
Jan 23, 2026	0.42	0.42	0.40	0.41	0.41	-1.22%	646,000
Jan 22, 2026	0.40	0.44	0.40	0.41	0.41	2.50%	496,000
Jan 21, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	58,000
Jan 20, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jan 19, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jan 16, 2026	0.39	0.41	0.39	0.41	0.41	2.53%	60,000
Jan 15, 2026	0.40	0.40	0.39	0.40	0.40	-	208,000
Jan 14, 2026	0.41	0.41	0.39	0.40	0.40	-	374,000
Jan 13, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 12, 2026	0.40	0.40	0.40	0.40	0.40	-	272,000