HKG:1020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.25	0.26	0.25	0.25	0.25	-3.85%	6,476,000
May 22, 2026	0.25	0.28	0.25	0.26	0.26	5.26%	8,336,000
May 21, 2026	0.23	0.25	0.23	0.25	0.25	5.11%	4,152,000
May 20, 2026	0.25	0.28	0.23	0.24	0.24	-6.00%	19,836,000
May 19, 2026	0.21	0.25	0.20	0.25	0.25	18.48%	22,828,000
May 18, 2026	0.23	0.23	0.21	0.21	0.21	-7.86%	7,964,000
May 15, 2026	0.23	0.24	0.22	0.23	0.23	-0.87%	1,684,000
May 14, 2026	0.23	0.25	0.22	0.23	0.23	0.43%	9,760,000
May 13, 2026	0.24	0.24	0.23	0.23	0.23	-6.12%	9,904,000
May 12, 2026	0.24	0.25	0.24	0.25	0.25	-	2,192,000
May 11, 2026	0.26	0.26	0.24	0.25	0.25	-3.92%	14,280,000
May 8, 2026	0.27	0.27	0.26	0.26	0.26	-5.56%	5,344,000
May 7, 2026	0.26	0.29	0.26	0.27	0.27	5.88%	11,376,000
May 6, 2026	0.26	0.27	0.26	0.26	0.26	-	9,860,000
May 5, 2026	0.27	0.27	0.26	0.26	0.26	-5.56%	5,908,000
May 4, 2026	0.30	0.30	0.26	0.27	0.27	-	8,179,200
Apr 30, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	1,512,000
Apr 29, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	9,688,000
Apr 28, 2026	0.28	0.29	0.27	0.28	0.28	-	1,840,000
Apr 27, 2026	0.30	0.30	0.28	0.28	0.28	-8.20%	6,232,000
Apr 24, 2026	0.28	0.31	0.28	0.31	0.31	7.02%	17,068,000
Apr 23, 2026	0.28	0.29	0.27	0.29	0.29	5.56%	5,888,000
Apr 22, 2026	0.28	0.28	0.26	0.27	0.27	-3.57%	13,072,000
Apr 21, 2026	0.30	0.30	0.28	0.28	0.28	-1.75%	2,200,000
Apr 20, 2026	0.30	0.30	0.28	0.29	0.29	1.79%	3,044,000
Apr 17, 2026	0.29	0.29	0.26	0.28	0.28	-3.45%	24,836,000
Apr 16, 2026	0.30	0.31	0.28	0.29	0.29	-3.33%	13,264,000
Apr 15, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	19,824,000
Apr 14, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	9,356,000
Apr 13, 2026	0.33	0.34	0.32	0.33	0.33	-1.49%	7,620,000
Apr 10, 2026	0.36	0.36	0.33	0.34	0.34	-1.47%	4,286,000
Apr 9, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	5,984,000
Apr 8, 2026	0.38	0.39	0.36	0.36	0.36	-	12,214,000
Apr 2, 2026	0.38	0.38	0.35	0.36	0.36	-2.74%	4,352,000
Apr 1, 2026	0.34	0.38	0.34	0.37	0.37	5.80%	6,336,000
Mar 31, 2026	0.35	0.36	0.34	0.35	0.35	-	8,804,000
Mar 30, 2026	0.34	0.37	0.33	0.35	0.35	-	7,484,000
Mar 27, 2026	0.36	0.36	0.33	0.35	0.35	1.47%	2,692,000
Mar 26, 2026	0.35	0.36	0.33	0.34	0.34	-5.56%	9,360,000
Mar 25, 2026	0.37	0.38	0.35	0.36	0.36	-1.37%	5,608,000
Mar 24, 2026	0.36	0.37	0.35	0.37	0.37	-	9,536,000
Mar 23, 2026	0.39	0.40	0.35	0.37	0.37	-7.59%	21,770,000
Mar 20, 2026	0.41	0.41	0.38	0.40	0.40	-	8,738,000
Mar 19, 2026	0.40	0.42	0.40	0.40	0.40	-1.25%	14,393,000
Mar 18, 2026	0.40	0.42	0.39	0.40	0.40	2.56%	18,080,000
Mar 17, 2026	0.36	0.42	0.35	0.39	0.39	5.41%	35,768,000
Mar 16, 2026	0.32	0.39	0.32	0.37	0.37	15.62%	30,154,000
Mar 13, 2026	0.31	0.34	0.30	0.32	0.32	6.67%	22,016,000
Mar 12, 2026	0.28	0.30	0.27	0.30	0.30	3.45%	17,068,800
Mar 11, 2026	0.32	0.32	0.29	0.29	0.29	-7.94%	6,348,000