HKG:1028 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.69	0.70	0.67	0.69	0.69	1.47%	842,000
Mar 26, 2026	0.67	0.68	0.65	0.68	0.68	1.49%	34,000
Mar 25, 2026	0.67	0.67	0.64	0.67	0.67	-4.29%	1,606,000
Mar 24, 2026	0.67	0.70	0.66	0.70	0.70	2.94%	229,000
Mar 23, 2026	0.69	0.69	0.66	0.68	0.68	-2.86%	745,000
Mar 20, 2026	0.67	0.70	0.67	0.70	0.70	4.48%	642,000
Mar 19, 2026	0.64	0.69	0.64	0.67	0.67	-	129,000
Mar 18, 2026	0.65	0.67	0.63	0.67	0.67	3.08%	2,578,000
Mar 17, 2026	0.65	0.65	0.63	0.65	0.65	-	452,000
Mar 16, 2026	0.63	0.65	0.63	0.65	0.65	3.17%	735,000
Mar 13, 2026	0.67	0.69	0.61	0.63	0.63	-7.35%	5,171,000
Mar 12, 2026	0.68	0.70	0.65	0.68	0.68	-1.45%	1,452,000
Mar 11, 2026	0.68	0.71	0.67	0.69	0.69	-	1,578,000
Mar 10, 2026	0.69	0.69	0.68	0.69	0.69	-	515,000
Mar 9, 2026	0.71	0.71	0.67	0.69	0.69	-2.82%	711,000
Mar 6, 2026	0.72	0.72	0.68	0.71	0.71	-1.39%	471,000
Mar 5, 2026	0.73	0.74	0.70	0.72	0.72	2.86%	896,000
Mar 4, 2026	0.68	0.70	0.68	0.70	0.70	-	36,000
Mar 3, 2026	0.71	0.77	0.68	0.70	0.70	2.94%	458,000
Mar 2, 2026	0.68	0.69	0.67	0.68	0.68	-	365,000
Feb 27, 2026	0.67	0.69	0.67	0.68	0.68	-1.45%	234,000
Feb 26, 2026	0.67	0.69	0.67	0.69	0.69	1.47%	140,000
Feb 25, 2026	0.70	0.80	0.67	0.68	0.68	-2.86%	1,010,000
Feb 24, 2026	0.68	0.71	0.67	0.70	0.70	-1.41%	176,000
Feb 23, 2026	0.67	0.73	0.64	0.71	0.71	5.97%	973,000
Feb 20, 2026	0.67	0.67	0.62	0.67	0.67	-	1,018,000
Feb 16, 2026	0.66	0.67	0.63	0.67	0.67	4.69%	199,000
Feb 13, 2026	0.67	0.70	0.60	0.64	0.64	-1.54%	1,631,000
Feb 12, 2026	0.70	0.73	0.62	0.65	0.65	-8.45%	2,024,000
Feb 11, 2026	0.68	0.71	0.68	0.71	0.71	-2.74%	1,443,000
Feb 10, 2026	0.73	0.73	0.69	0.73	0.73	-	416,000
Feb 9, 2026	0.75	0.75	0.71	0.73	0.73	-2.67%	109,000
Feb 6, 2026	0.74	0.76	0.74	0.75	0.75	7.14%	39,000
Feb 5, 2026	0.73	0.73	0.69	0.70	0.70	-4.11%	76,000
Feb 4, 2026	0.69	0.77	0.67	0.73	0.73	5.80%	818,000
Feb 3, 2026	0.68	0.70	0.65	0.69	0.69	1.47%	2,291,000
Feb 2, 2026	0.72	0.72	0.63	0.68	0.68	-9.33%	2,170,000
Jan 30, 2026	0.74	0.75	0.73	0.75	0.75	1.35%	234,000
Jan 29, 2026	0.79	0.80	0.73	0.74	0.74	-7.50%	1,141,000
Jan 28, 2026	0.72	0.82	0.72	0.80	0.80	9.59%	1,836,000
Jan 27, 2026	0.72	0.73	0.72	0.73	0.73	5.80%	388,000
Jan 26, 2026	0.70	0.74	0.69	0.69	0.69	-1.43%	1,606,000
Jan 23, 2026	0.72	0.72	0.70	0.70	0.70	-1.41%	940,000
Jan 22, 2026	0.72	0.72	0.69	0.71	0.71	-1.39%	1,280,000
Jan 21, 2026	0.72	0.75	0.71	0.72	0.72	-1.37%	2,369,000
Jan 20, 2026	0.75	0.77	0.72	0.73	0.73	-2.67%	2,941,000
Jan 19, 2026	0.75	0.81	0.74	0.75	0.75	2.74%	4,736,000
Jan 16, 2026	0.75	0.75	0.72	0.73	0.73	-1.35%	1,150,000
Jan 15, 2026	0.80	0.80	0.72	0.74	0.74	-3.90%	2,236,000
Jan 14, 2026	0.79	0.81	0.76	0.77	0.77	-2.53%	3,187,000