HKG:1022 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.59	0.61	0.57	0.57	-	1.79%	541,500
Mar 5, 2026	0.57	0.57	0.56	0.56	0.56	3.70%	424,500
Mar 4, 2026	0.52	0.58	0.52	0.54	0.54	3.85%	1,627,500
Mar 3, 2026	0.60	0.60	0.50	0.52	0.52	-13.33%	8,421,000
Mar 2, 2026	0.67	0.67	0.59	0.60	0.60	-6.25%	3,400,500
Feb 27, 2026	0.59	0.71	0.59	0.64	0.64	6.67%	5,928,500
Feb 26, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	664,500
Feb 25, 2026	0.60	0.62	0.60	0.61	0.61	-1.61%	360,000
Feb 24, 2026	0.63	0.64	0.60	0.62	0.62	-1.59%	1,066,500
Feb 23, 2026	0.63	0.63	0.62	0.63	0.63	-	496,500
Feb 20, 2026	0.62	0.63	0.62	0.63	0.63	-1.56%	301,500
Feb 16, 2026	0.62	0.64	0.62	0.64	0.64	1.59%	64,500
Feb 13, 2026	0.64	0.64	0.63	0.63	0.63	-	219,000
Feb 12, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	292,500
Feb 11, 2026	0.63	0.63	0.62	0.62	0.62	1.64%	255,000
Feb 10, 2026	0.61	0.64	0.61	0.61	0.61	-1.61%	730,500
Feb 9, 2026	0.62	0.64	0.61	0.62	0.62	-	424,500
Feb 6, 2026	0.62	0.64	0.61	0.62	0.62	-	246,000
Feb 5, 2026	0.64	0.64	0.61	0.62	0.62	-	628,500
Feb 4, 2026	0.62	0.64	0.61	0.62	0.62	-1.59%	1,305,000
Feb 3, 2026	0.64	0.65	0.62	0.63	0.63	-3.08%	271,500
Feb 2, 2026	0.66	0.67	0.61	0.65	0.65	-2.99%	3,661,500
Jan 30, 2026	0.67	0.68	0.67	0.67	0.67	-	471,000
Jan 29, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	598,500
Jan 28, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	324,000
Jan 27, 2026	0.68	0.69	0.68	0.69	0.69	-	366,000
Jan 26, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	312,000
Jan 23, 2026	0.69	0.69	0.67	0.68	0.68	-1.45%	1,917,000
Jan 22, 2026	0.68	0.69	0.67	0.69	0.69	2.99%	840,000
Jan 21, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	828,000
Jan 20, 2026	0.68	0.68	0.67	0.68	0.68	-	619,500
Jan 19, 2026	0.68	0.68	0.67	0.68	0.68	1.49%	271,500
Jan 16, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	379,500
Jan 15, 2026	0.68	0.69	0.67	0.68	0.68	-	1,419,000
Jan 14, 2026	0.65	0.68	0.65	0.68	0.68	6.25%	1,597,000
Jan 13, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	1,581,000
Jan 12, 2026	0.65	0.66	0.64	0.66	0.66	1.54%	2,691,000
Jan 9, 2026	0.64	0.65	0.63	0.65	0.65	-	631,500
Jan 8, 2026	0.65	0.65	0.63	0.65	0.65	-	817,500
Jan 7, 2026	0.62	0.65	0.62	0.65	0.65	3.17%	2,221,500
Jan 6, 2026	0.62	0.62	0.61	0.63	0.63	1.61%	175,500
Jan 5, 2026	0.59	0.63	0.59	0.62	0.62	3.33%	1,309,500
Jan 2, 2026	0.57	0.60	0.57	0.60	0.60	7.14%	723,000
Dec 31, 2025	0.56	0.56	0.56	0.56	0.56	-	220,500
Dec 30, 2025	0.59	0.59	0.55	0.56	0.56	-5.08%	2,254,000
Dec 29, 2025	0.61	0.61	0.57	0.59	0.59	-3.28%	1,888,500
Dec 24, 2025	0.60	0.61	0.58	0.61	0.61	-	136,455
Dec 23, 2025	0.57	0.61	0.57	0.61	0.61	7.02%	1,194,000
Dec 22, 2025	0.60	0.60	0.57	0.57	0.57	-5.00%	903,000
Dec 19, 2025	0.58	0.60	0.58	0.60	0.60	3.45%	807,000