HKG:1022 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	0.57	0.58	0.55	0.58	0.58	1.75%	933,000
Dec 17, 2025	0.58	0.58	0.57	0.57	0.57	-	78,000
Dec 16, 2025	0.56	0.57	0.56	0.57	0.57	-	246,000
Dec 15, 2025	0.55	0.59	0.55	0.57	0.57	3.64%	394,500
Dec 12, 2025	0.57	0.57	0.55	0.55	0.55	-	520,500
Dec 11, 2025	0.55	0.56	0.54	0.55	0.55	-1.79%	994,500
Dec 10, 2025	0.57	0.57	0.54	0.56	0.56	-1.75%	1,278,000
Dec 9, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	418,500
Dec 8, 2025	0.59	0.59	0.58	0.58	0.58	-3.33%	457,500
Dec 5, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	346,500
Dec 4, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	250,500
Dec 3, 2025	0.59	0.60	0.59	0.60	0.60	-	67,500
Dec 2, 2025	0.60	0.61	0.59	0.60	0.60	-	597,000
Dec 1, 2025	0.61	0.61	0.59	0.60	0.60	-1.64%	208,500
Nov 28, 2025	0.59	0.61	0.59	0.61	0.61	1.67%	925,500
Nov 27, 2025	0.60	0.61	0.59	0.60	0.60	-	246,000
Nov 26, 2025	0.59	0.60	0.59	0.60	0.60	-	555,000
Nov 25, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	591,000
Nov 24, 2025	0.61	0.69	0.58	0.61	0.61	7.02%	1,296,000
Nov 21, 2025	0.58	0.58	0.55	0.57	0.57	-3.39%	3,019,500
Nov 20, 2025	0.62	0.63	0.59	0.59	0.59	-3.28%	1,725,000
Nov 19, 2025	0.61	0.63	0.60	0.61	0.61	-1.61%	2,250,000
Nov 18, 2025	0.67	0.68	0.60	0.62	0.62	-8.82%	6,669,000
Nov 17, 2025	0.68	0.69	0.68	0.68	0.68	1.49%	292,500
Nov 14, 2025	0.68	0.68	0.67	0.67	0.67	-2.90%	1,452,000
Nov 13, 2025	0.69	0.70	0.67	0.69	0.69	-	2,127,000
Nov 12, 2025	0.71	0.71	0.65	0.69	0.69	-2.82%	3,907,500