HKG:1004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.34	0.34	0.34	0.34	0.34	-12.82%	-
Feb 12, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	-
Feb 11, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	-
Feb 10, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	-
Feb 9, 2026	0.42	0.44	0.40	0.42	0.42	5.00%	123,000
Feb 6, 2026	0.38	0.42	0.38	0.40	0.40	5.26%	187,100
Feb 5, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	17,600
Feb 4, 2026	0.42	0.42	0.42	0.40	0.40	-4.76%	1,100
Feb 3, 2026	0.38	0.42	0.38	0.42	0.42	10.53%	85,900
Feb 2, 2026	0.38	0.38	0.38	0.38	0.38	5.56%	41,600
Jan 30, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	1,849,248
Jan 29, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	68,800
Jan 28, 2026	0.38	0.40	0.38	0.40	0.40	-	100,500
Jan 27, 2026	0.40	0.40	0.36	0.40	0.40	-	679,400
Jan 26, 2026	0.40	0.40	0.40	0.40	0.40	-	7,100
Jan 23, 2026	0.40	0.42	0.40	0.40	0.40	-	336,900
Jan 22, 2026	0.40	0.40	0.40	0.40	0.40	-	50,400
Jan 21, 2026	0.40	0.40	0.40	0.40	0.40	-	174,500
Jan 20, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	83,000
Jan 19, 2026	0.38	0.40	0.36	0.38	0.38	-	238,000
Jan 16, 2026	0.38	0.40	0.38	0.38	0.38	-	140,700
Jan 15, 2026	0.48	0.50	0.38	0.38	0.38	-20.83%	1,478,100
Jan 14, 2026	0.46	0.48	0.46	0.48	0.48	9.09%	97,500
Jan 13, 2026	0.44	0.46	0.44	0.44	0.44	-4.35%	176,200
Jan 12, 2026	0.44	0.46	0.44	0.46	0.46	-	103,200
Jan 9, 2026	0.54	0.54	0.44	0.46	0.46	-11.54%	752,200
Jan 8, 2026	0.56	0.56	0.50	0.52	0.52	-7.14%	88,700
Jan 7, 2026	0.48	0.64	0.48	0.56	0.56	12.00%	154,000
Jan 6, 2026	0.54	0.54	0.48	0.50	0.50	-3.85%	138,900
Jan 5, 2026	0.52	0.52	0.50	0.52	0.52	-	25,900
Jan 2, 2026	0.50	0.52	0.48	0.52	0.52	-	44,000
Dec 31, 2025	0.50	0.52	0.46	0.52	0.52	4.00%	52,600
Dec 30, 2025	0.48	0.52	0.48	0.50	0.50	-3.85%	148,110
Dec 29, 2025	0.54	0.54	0.50	0.52	0.52	-3.70%	158,700
Dec 24, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Dec 23, 2025	0.56	0.56	0.52	0.54	0.54	-3.57%	20,764
Dec 22, 2025	0.56	0.56	0.54	0.56	0.56	-	131,500
Dec 19, 2025	0.60	0.60	0.56	0.56	0.56	-6.67%	58,200
Dec 18, 2025	0.58	0.62	0.56	0.60	0.60	3.45%	105,400
Dec 17, 2025	0.58	0.62	0.56	0.58	0.58	3.57%	22,200
Dec 16, 2025	0.56	0.56	0.56	0.56	0.56	-	155,400
Dec 15, 2025	0.66	0.66	0.56	0.56	0.56	-12.50%	118,700
Dec 12, 2025	0.62	0.64	0.58	0.64	0.64	-	112,900
Dec 11, 2025	0.62	0.64	0.60	0.64	0.64	3.23%	16,600
Dec 10, 2025	0.62	0.66	0.60	0.62	0.62	-3.13%	14,600
Dec 9, 2025	0.64	0.64	0.60	0.64	0.64	6.67%	54,200
Dec 8, 2025	0.66	0.66	0.58	0.60	0.60	-9.09%	175,800
Dec 5, 2025	0.60	0.68	0.60	0.66	0.66	6.45%	180,000
Dec 4, 2025	0.68	0.68	0.62	0.62	0.62	-6.06%	90,500
Dec 3, 2025	0.60	0.74	0.60	0.66	0.66	6.45%	588,300