HKG:1001 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	1,062,000
May 27, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	682,000
May 26, 2026	0.40	0.42	0.40	0.41	0.41	-	502,000
May 22, 2026	0.41	0.41	0.40	0.41	0.41	-1.20%	465,000
May 21, 2026	0.42	0.42	0.41	0.42	0.42	3.75%	394,000
May 20, 2026	0.40	0.40	0.39	0.40	0.40	-	106,000
May 19, 2026	0.39	0.40	0.37	0.40	0.40	5.26%	1,108,000
May 18, 2026	0.38	0.39	0.36	0.38	0.38	-	1,206,000
May 15, 2026	0.38	0.38	0.36	0.38	0.38	-	92,000
May 14, 2026	0.38	0.38	0.36	0.38	0.38	4.11%	44,000
May 13, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	126,000
May 12, 2026	0.38	0.39	0.36	0.38	0.38	7.14%	2,592,000
May 11, 2026	0.35	0.35	0.33	0.35	0.35	1.45%	760,000
May 8, 2026	0.37	0.37	0.35	0.35	0.35	-2.82%	206,000
May 7, 2026	0.36	0.36	0.35	0.36	0.36	-4.05%	72,000
May 6, 2026	0.38	0.38	0.36	0.37	0.37	1.37%	22,000
May 5, 2026	0.36	0.37	0.36	0.37	0.37	-	114,000
May 4, 2026	0.37	0.38	0.37	0.37	0.37	2.82%	16,000
Apr 30, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 29, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 28, 2026	0.38	0.38	0.36	0.36	0.36	-1.39%	96,000
Apr 27, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	12,000
Apr 24, 2026	0.37	0.37	0.36	0.37	0.37	-	148,000
Apr 23, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	64,000
Apr 22, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 21, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	70,000
Apr 20, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 17, 2026	0.37	0.37	0.37	0.38	0.38	-1.32%	76,000
Apr 16, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 15, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 14, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 13, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 10, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 9, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 8, 2026	0.38	0.38	0.37	0.38	0.38	-	28,000
Apr 2, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 1, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 31, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 30, 2026	0.38	0.38	0.36	0.38	0.38	-1.30%	54,000
Mar 27, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 26, 2026	0.39	0.39	0.39	0.39	0.39	2.67%	4,000
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