HKG:1022 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.52	0.52	0.51	0.52	0.52	-1.89%	705,000
May 26, 2026	0.54	0.54	0.52	0.53	0.53	-	867,000
May 22, 2026	0.53	0.55	0.52	0.53	0.53	1.92%	817,500
May 21, 2026	0.54	0.55	0.52	0.52	0.52	-1.89%	273,000
May 20, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	283,500
May 19, 2026	0.53	0.54	0.51	0.52	0.52	-3.70%	718,500
May 18, 2026	0.53	0.55	0.53	0.54	0.54	1.89%	541,500
May 15, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	601,500
May 14, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	1,465,500
May 13, 2026	0.54	0.57	0.54	0.55	0.55	1.85%	585,000
May 12, 2026	0.55	0.55	0.54	0.54	0.54	-	252,000
May 11, 2026	0.56	0.56	0.54	0.54	0.54	-5.26%	166,500
May 8, 2026	0.54	0.58	0.54	0.57	0.57	1.79%	396,000
May 7, 2026	0.56	0.56	0.55	0.56	0.56	1.82%	81,000
May 6, 2026	0.55	0.56	0.53	0.55	0.55	-1.79%	435,000
May 5, 2026	0.56	0.56	0.55	0.56	0.56	-	139,500
May 4, 2026	0.53	0.57	0.53	0.56	0.56	-	1,083,000
Apr 30, 2026	0.56	0.56	0.54	0.56	0.56	-1.75%	28,500
Apr 29, 2026	0.57	0.57	0.56	0.57	0.57	3.64%	186,000
Apr 28, 2026	0.56	0.58	0.55	0.55	0.55	-	649,500
Apr 27, 2026	0.54	0.56	0.54	0.55	0.55	3.77%	1,014,000
Apr 24, 2026	0.53	0.54	0.53	0.53	0.53	-1.85%	357,000
Apr 23, 2026	0.54	0.56	0.53	0.54	0.54	-1.82%	279,000
Apr 22, 2026	0.55	0.55	0.53	0.55	0.55	-	55,500
Apr 21, 2026	0.53	0.55	0.53	0.55	0.55	5.77%	639,000
Apr 20, 2026	0.51	0.52	0.51	0.52	0.52	-1.89%	321,000
Apr 17, 2026	0.53	0.53	0.53	0.53	0.53	-	70,500
Apr 16, 2026	0.53	0.53	0.51	0.53	0.53	-	619,500
Apr 15, 2026	0.51	0.53	0.51	0.53	0.53	-	429,000
Apr 14, 2026	0.51	0.53	0.51	0.53	0.53	-	297,000
Apr 13, 2026	0.53	0.53	0.52	0.53	0.53	-	127,500
Apr 10, 2026	0.52	0.53	0.51	0.53	0.53	-	1,225,500
Apr 9, 2026	0.56	0.56	0.52	0.53	0.53	-5.36%	756,000
Apr 8, 2026	0.51	0.58	0.51	0.56	0.56	9.80%	930,000
Apr 2, 2026	0.50	0.53	0.50	0.51	0.51	-1.92%	205,500
Apr 1, 2026	0.52	0.53	0.52	0.52	0.52	1.96%	333,000
Mar 31, 2026	0.50	0.51	0.50	0.51	0.51	-	201,000
Mar 30, 2026	0.52	0.52	0.50	0.51	0.51	-3.77%	249,000
Mar 27, 2026	0.51	0.55	0.51	0.53	0.53	3.92%	799,500
Mar 26, 2026	0.49	0.53	0.49	0.51	0.51	3.03%	378,000
Mar 25, 2026	0.51	0.51	0.50	0.50	0.50	-2.94%	1,594,500
Mar 24, 2026	0.50	0.51	0.50	0.51	0.51	-	130,500
Mar 23, 2026	0.53	0.53	0.49	0.51	0.51	-3.77%	1,498,500
Mar 20, 2026	0.53	0.53	0.53	0.53	0.53	-	127,500
Mar 19, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	753,000
Mar 18, 2026	0.55	0.57	0.55	0.55	0.55	-3.51%	150,000
Mar 17, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	25,500
Mar 16, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	303,000
Mar 13, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	658,500
Mar 12, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	-