HKG:1022 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.46	0.46	0.42	0.43	0.43	2.38%	624,000
Jul 13, 2026	0.46	0.46	0.42	0.42	0.42	-3.45%	468,000
Jul 10, 2026	0.44	0.45	0.43	0.44	0.44	-	351,000
Jul 9, 2026	0.42	0.44	0.42	0.44	0.44	-3.33%	417,000
Jul 8, 2026	0.45	0.45	0.41	0.45	0.45	2.27%	261,000
Jul 7, 2026	0.48	0.48	0.43	0.44	0.44	-2.22%	414,000
Jul 6, 2026	0.42	0.46	0.42	0.45	0.45	11.11%	1,246,500
Jul 3, 2026	0.34	0.41	0.34	0.41	0.41	15.71%	412,500
Jul 2, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	138,000
Jun 30, 2026	0.34	0.37	0.33	0.36	0.36	7.46%	798,000
Jun 29, 2026	0.36	0.36	0.34	0.34	0.34	-8.22%	848,250
Jun 26, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	1,125,000
Jun 25, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	978,000
Jun 24, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	544,500
Jun 23, 2026	0.41	0.42	0.40	0.41	0.41	-3.53%	682,500
Jun 22, 2026	0.40	0.43	0.40	0.43	0.43	6.25%	679,500
Jun 18, 2026	0.44	0.44	0.39	0.40	0.40	-9.09%	1,513,500
Jun 17, 2026	0.49	0.49	0.42	0.44	0.44	-11.11%	1,773,000
Jun 16, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	165,000
Jun 15, 2026	0.50	0.50	0.50	0.50	0.50	-	64,500
Jun 12, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	723,000
Jun 11, 2026	0.51	0.51	0.50	0.51	0.51	-	555,000
Jun 10, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	244,500
Jun 9, 2026	0.51	0.52	0.51	0.52	0.52	-	318,000
Jun 8, 2026	0.52	0.52	0.50	0.52	0.52	-	666,000
Jun 5, 2026	0.51	0.52	0.49	0.52	0.52	1.96%	768,000
Jun 4, 2026	0.51	0.51	0.50	0.51	0.51	-	189,000
Jun 3, 2026	0.50	0.51	0.50	0.51	0.51	-1.92%	1,105,500
Jun 2, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	529,500
Jun 1, 2026	0.50	0.51	0.49	0.50	0.50	-	409,500
May 29, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	355,500
May 28, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	762,000
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