HKG:1028 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.47	1.54	1.39	1.53	1.53	4.79%	14,059,000
May 28, 2026	1.26	1.49	1.26	1.46	1.46	13.18%	17,360,000
May 27, 2026	1.33	1.58	1.16	1.29	1.29	-1.53%	13,964,000
May 26, 2026	1.01	1.35	0.99	1.31	1.31	32.32%	16,545,000
May 22, 2026	1.00	1.00	0.94	0.99	0.99	-	4,982,000
May 21, 2026	0.96	1.05	0.95	0.99	0.99	3.13%	7,880,000
May 20, 2026	0.97	0.98	0.93	0.96	0.96	-1.03%	3,191,000
May 19, 2026	0.95	0.97	0.94	0.97	0.97	2.11%	1,895,000
May 18, 2026	0.95	0.97	0.94	0.95	0.95	2.15%	976,000
May 15, 2026	0.97	0.97	0.92	0.93	0.93	-1.06%	3,270,000
May 14, 2026	0.95	0.97	0.91	0.94	0.94	-	6,575,000
May 13, 2026	0.94	0.98	0.94	0.94	0.94	-1.05%	4,262,000
May 12, 2026	0.95	0.99	0.94	0.95	0.95	-	3,108,000
May 11, 2026	0.98	0.99	0.95	0.95	0.95	-3.06%	5,321,000
May 8, 2026	0.94	0.99	0.94	0.98	0.98	3.16%	7,771,000
May 7, 2026	0.97	0.97	0.91	0.95	0.95	-2.06%	1,619,000
May 6, 2026	0.96	0.97	0.85	0.97	0.97	2.11%	6,915,000
May 5, 2026	0.96	1.02	0.92	0.95	0.95	-3.06%	8,334,000
May 4, 2026	0.80	1.00	0.78	0.98	0.98	25.64%	5,586,000
Apr 30, 2026	0.75	0.78	0.73	0.78	0.78	4.00%	5,738,000
Apr 29, 2026	0.73	0.77	0.70	0.75	0.75	2.74%	1,545,000
Apr 28, 2026	0.70	0.73	0.69	0.73	0.73	4.29%	1,484,000
Apr 27, 2026	0.70	0.70	0.68	0.70	0.70	-	1,367,000
Apr 24, 2026	0.70	0.70	0.69	0.70	0.70	-	1,445,000
Apr 23, 2026	0.70	0.70	0.70	0.70	0.70	-	1,042,000
Apr 22, 2026	0.67	0.71	0.65	0.70	0.70	-	878,000
Apr 21, 2026	0.70	0.70	0.69	0.70	0.70	-	1,278,000
Apr 20, 2026	0.70	0.71	0.67	0.70	0.70	-	5,376,000
Apr 17, 2026	0.70	0.70	0.69	0.70	0.70	1.45%	396,000
Apr 16, 2026	0.70	0.71	0.69	0.69	0.69	-2.82%	189,000
Apr 15, 2026	0.70	0.71	0.70	0.71	0.71	-	455,000
Apr 14, 2026	0.70	0.72	0.69	0.71	0.71	1.43%	444,000
Apr 13, 2026	0.73	0.73	0.70	0.70	0.70	-1.41%	640,000
Apr 10, 2026	0.72	0.72	0.68	0.71	0.71	-1.39%	1,946,000
Apr 9, 2026	0.71	0.72	0.70	0.72	0.72	2.86%	480,000
Apr 8, 2026	0.72	0.74	0.68	0.70	0.70	-2.78%	1,587,000
Apr 2, 2026	0.69	0.72	0.67	0.72	0.72	4.35%	535,000
Apr 1, 2026	0.69	0.70	0.67	0.69	0.69	-	1,148,000
Mar 31, 2026	0.68	0.70	0.67	0.69	0.69	-1.43%	1,121,000
Mar 30, 2026	0.68	0.70	0.67	0.70	0.70	1.45%	1,115,000
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