HKG:1022 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.35	0.35	0.35	0.35	0.35	4.55%	133,500
Sep 17, 2026	0.35	0.35	0.33	0.33	0.33	-	61,500
Sep 16, 2026	0.33	0.33	0.32	0.33	0.33	-1.49%	18,000
Sep 15, 2026	0.34	0.34	0.32	0.34	0.34	1.52%	52,500
Sep 14, 2026	0.35	0.35	0.32	0.33	0.33	-2.94%	160,500
Sep 11, 2026	0.34	0.34	0.34	0.34	0.34	-4.23%	195,000
Sep 10, 2026	0.38	0.38	0.35	0.36	0.36	-6.58%	226,500
Sep 9, 2026	0.35	0.39	0.35	0.38	0.38	5.56%	426,000
Sep 8, 2026	0.35	0.36	0.35	0.36	0.36	4.35%	21,000
Sep 7, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	27,000
Sep 4, 2026	0.35	0.35	0.34	0.35	0.35	-	487,500
Sep 3, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	138,000
Sep 2, 2026	0.35	0.36	0.34	0.34	0.34	-5.56%	123,000
Sep 1, 2026	0.37	0.37	0.34	0.36	0.36	1.41%	124,500
Aug 31, 2026	0.36	0.38	0.35	0.36	0.36	-1.39%	312,000
Aug 28, 2026	0.36	0.38	0.35	0.36	0.36	-	174,000
Aug 27, 2026	0.36	0.36	0.34	0.36	0.36	-	112,500
Aug 26, 2026	0.36	0.36	0.35	0.36	0.36	-1.37%	117,000
Aug 25, 2026	0.36	0.37	0.36	0.37	0.37	-	343,500
Aug 24, 2026	0.37	0.38	0.36	0.37	0.37	-2.67%	174,000
Aug 21, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	184,500
Aug 20, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	417,000
Aug 19, 2026	0.39	0.41	0.38	0.39	0.39	-	712,500
Aug 18, 2026	0.41	0.41	0.38	0.39	0.39	-1.27%	51,000
Aug 17, 2026	0.39	0.40	0.38	0.40	0.40	1.28%	261,000
Aug 14, 2026	0.38	0.39	0.37	0.39	0.39	1.30%	438,000
Aug 13, 2026	0.41	0.41	0.38	0.39	0.39	-6.10%	652,500
Aug 12, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	18,000
Aug 11, 2026	0.42	0.42	0.40	0.42	0.42	6.41%	12,000
Aug 10, 2026	0.40	0.40	0.37	0.39	0.39	1.30%	913,500
Aug 7, 2026	0.38	0.40	0.38	0.39	0.39	-	235,500
Aug 6, 2026	0.42	0.42	0.37	0.39	0.39	-4.94%	198,000
Aug 5, 2026	0.42	0.42	0.40	0.41	0.41	2.53%	184,500
Aug 4, 2026	0.39	0.42	0.39	0.40	0.40	-1.25%	180,000
Aug 3, 2026	0.42	0.42	0.39	0.40	0.40	-	256,500
Jul 31, 2026	0.40	0.40	0.39	0.40	0.40	-	54,000
Jul 30, 2026	0.40	0.40	0.39	0.40	0.40	-	12,000
Jul 29, 2026	0.40	0.40	0.39	0.40	0.40	-	156,000
Jul 28, 2026	0.40	0.41	0.40	0.40	0.40	-4.76%	244,500
Jul 27, 2026	0.44	0.44	0.39	0.42	0.42	1.20%	144,000
Jul 24, 2026	0.42	0.42	0.40	0.42	0.42	2.47%	171,000
Jul 23, 2026	0.40	0.41	0.40	0.41	0.41	-3.57%	406,500
Jul 22, 2026	0.41	0.42	0.41	0.42	0.42	-	46,500
Jul 21, 2026	0.43	0.43	0.41	0.42	0.42	-	91,500
Jul 20, 2026	0.40	0.43	0.40	0.42	0.42	5.00%	16,500
Jul 17, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	145,500
Jul 16, 2026	0.40	0.42	0.40	0.42	0.42	-1.18%	181,500
Jul 15, 2026	0.46	0.46	0.38	0.43	0.43	-1.16%	489,000
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