HKG:1028 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	0.75	0.82	0.72	0.79	0.79	9.72%	2,832,000
Jan 12, 2026	0.68	0.79	0.68	0.72	0.72	7.46%	3,401,000
Jan 9, 2026	0.69	0.69	0.65	0.67	0.67	-2.90%	2,583,000
Jan 8, 2026	0.65	0.70	0.65	0.69	0.69	2.99%	2,314,000
Jan 7, 2026	0.68	0.71	0.66	0.67	0.67	-2.90%	2,722,000
Jan 6, 2026	0.72	0.72	0.68	0.69	0.69	-4.17%	2,721,000
Jan 5, 2026	0.72	0.78	0.70	0.72	0.72	-	2,897,000
Jan 2, 2026	0.70	0.72	0.69	0.72	0.72	1.41%	335,000
Dec 31, 2025	0.66	0.72	0.66	0.71	0.71	10.94%	1,053,000
Dec 30, 2025	0.68	0.78	0.64	0.64	0.64	-7.25%	6,864,000
Dec 29, 2025	0.71	0.71	0.66	0.69	0.69	-5.48%	3,139,000
Dec 24, 2025	0.72	0.74	0.68	0.73	0.73	-	1,661,000
Dec 23, 2025	0.68	0.74	0.61	0.73	0.73	7.35%	3,163,000
Dec 22, 2025	0.72	0.72	0.66	0.68	0.68	-2.86%	687,000
Dec 19, 2025	0.69	0.73	0.66	0.70	0.70	1.45%	3,725,000
Dec 18, 2025	0.71	0.75	0.68	0.69	0.69	-1.43%	2,409,000
Dec 17, 2025	0.75	0.83	0.70	0.70	0.70	-6.67%	2,767,000
Dec 16, 2025	0.78	0.78	0.72	0.75	0.75	-5.06%	3,724,000
Dec 15, 2025	0.80	0.85	0.78	0.79	0.79	-1.25%	1,812,000
Dec 12, 2025	0.83	0.83	0.79	0.80	0.80	-4.76%	2,824,000
Dec 11, 2025	0.87	0.89	0.82	0.84	0.84	-1.18%	1,280,000
Dec 10, 2025	0.84	0.86	0.81	0.85	0.85	-1.16%	1,726,000
Dec 9, 2025	0.86	0.87	0.84	0.86	0.86	-	1,418,000
Dec 8, 2025	0.89	0.91	0.85	0.86	0.86	-3.37%	2,165,000
Dec 5, 2025	0.90	0.90	0.87	0.89	0.89	-1.11%	1,390,000
Dec 4, 2025	0.90	0.91	0.88	0.90	0.90	-	1,417,000
Dec 3, 2025	0.89	0.93	0.89	0.90	0.90	1.12%	1,525,000
Dec 2, 2025	0.94	1.02	0.87	0.89	0.89	-1.11%	4,844,000
Dec 1, 2025	0.85	0.96	0.83	0.90	0.90	5.88%	3,955,000
Nov 28, 2025	0.82	0.85	0.80	0.85	0.85	3.66%	2,520,000
Nov 27, 2025	0.79	0.83	0.78	0.82	0.82	3.80%	1,947,000
Nov 26, 2025	0.81	0.81	0.77	0.79	0.79	-1.25%	2,255,000
Nov 25, 2025	0.81	0.81	0.78	0.80	0.80	-	1,907,000
Nov 24, 2025	0.89	0.89	0.79	0.80	0.80	-2.44%	4,261,000
Nov 21, 2025	0.81	0.90	0.78	0.82	0.82	1.23%	4,675,000
Nov 20, 2025	0.84	0.84	0.79	0.81	0.81	-3.57%	4,425,000
Nov 19, 2025	0.87	0.90	0.82	0.84	0.84	-	5,210,000
Nov 18, 2025	0.86	0.94	0.82	0.84	0.84	-1.18%	3,752,000
Nov 17, 2025	0.95	0.97	0.84	0.85	0.85	-10.53%	9,269,000
Nov 14, 2025	0.85	1.00	0.85	0.95	0.95	3.26%	4,142,000
Nov 13, 2025	1.00	1.05	0.85	0.92	0.92	-5.15%	9,351,000
Nov 12, 2025	0.87	1.05	0.84	0.97	0.97	12.79%	25,807,000
Nov 11, 2025	0.79	0.87	0.79	0.86	0.86	13.16%	17,268,000
Nov 10, 2025	0.65	0.82	0.64	0.76	0.76	18.75%	12,180,000