HKG:1028 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.67	0.70	0.60	0.62	-	-4.62%	1,213,000
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
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