HKG:1028 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	1.13	1.16	1.10	1.16	-	3.12%	2,369,000
Aug 19, 2026	1.14	1.17	1.10	1.12	1.12	0.90%	1,159,000
Aug 18, 2026	1.10	1.24	1.10	1.11	1.11	3.74%	3,458,000
Aug 17, 2026	1.14	1.23	1.04	1.07	1.07	-1.83%	8,016,000
Aug 14, 2026	0.95	1.11	0.91	1.09	1.09	19.78%	5,726,000
Aug 13, 2026	0.82	0.98	0.82	0.91	0.91	10.98%	4,606,000
Aug 12, 2026	0.83	0.83	0.80	0.82	0.82	-0.61%	941,000
Aug 11, 2026	0.81	0.83	0.81	0.83	0.83	1.23%	814,000
Aug 10, 2026	0.83	0.83	0.81	0.82	0.82	1.24%	273,000
Aug 7, 2026	0.82	0.86	0.81	0.81	0.81	-1.83%	992,000
Aug 6, 2026	0.85	0.91	0.81	0.82	0.82	-1.20%	1,905,000
Aug 5, 2026	0.80	0.85	0.80	0.83	0.83	2.47%	2,964,000
Aug 4, 2026	0.80	0.82	0.77	0.81	0.81	1.89%	1,028,000
Aug 3, 2026	0.77	0.82	0.76	0.80	0.80	6.00%	1,827,000
Jul 31, 2026	0.77	0.81	0.74	0.75	0.75	-	2,735,000
Jul 30, 2026	0.80	0.80	0.75	0.75	0.75	-6.25%	2,606,000
Jul 29, 2026	0.79	0.84	0.78	0.80	0.80	-	1,081,000
Jul 28, 2026	0.82	0.85	0.80	0.80	0.80	-2.44%	914,000
Jul 27, 2026	0.83	0.86	0.81	0.82	0.82	2.50%	780,000
Jul 24, 2026	0.81	0.81	0.78	0.80	0.80	-2.44%	539,000
Jul 23, 2026	0.85	0.85	0.80	0.82	0.82	1.23%	1,097,000
Jul 22, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	501,000
Jul 21, 2026	0.80	0.81	0.75	0.80	0.80	3.90%	1,133,000
Jul 20, 2026	0.78	0.81	0.77	0.77	0.77	-1.28%	1,730,000
Jul 17, 2026	0.87	0.87	0.76	0.78	0.78	-10.34%	2,594,000
Jul 16, 2026	0.82	0.89	0.78	0.87	0.87	11.54%	2,561,000
Jul 15, 2026	0.81	0.83	0.78	0.78	0.78	-3.70%	2,251,000
Jul 14, 2026	0.86	0.86	0.75	0.81	0.81	2.53%	1,272,000
Jul 13, 2026	0.82	0.83	0.78	0.79	0.79	-3.66%	1,196,000
Jul 10, 2026	0.93	0.93	0.82	0.82	0.82	-6.82%	1,715,000
Jul 9, 2026	0.90	0.92	0.85	0.88	0.88	-	1,338,000
Jul 8, 2026	0.87	1.04	0.85	0.88	0.88	1.15%	4,309,000
Jul 7, 2026	0.95	1.03	0.85	0.87	0.87	-3.33%	6,278,000
Jul 6, 2026	0.73	1.08	0.73	0.90	0.90	23.29%	9,364,000
Jul 3, 2026	0.75	0.81	0.72	0.73	0.73	-1.35%	1,652,000
Jul 2, 2026	0.79	0.80	0.74	0.74	0.74	-5.13%	1,896,000
Jun 30, 2026	0.82	0.84	0.78	0.78	0.78	-4.88%	2,456,000
Jun 29, 2026	0.88	0.92	0.82	0.82	0.82	-	1,043,000
Jun 26, 2026	0.81	0.89	0.80	0.82	0.82	-6.82%	4,626,000
Jun 25, 2026	0.98	0.98	0.75	0.88	0.88	-12.00%	9,704,000
Jun 24, 2026	1.13	1.13	0.99	1.00	1.00	-11.50%	3,348,000
Jun 23, 2026	1.13	1.16	1.11	1.13	1.13	-	1,000,000
Jun 22, 2026	1.16	1.16	1.10	1.13	1.13	-1.74%	1,664,000
Jun 18, 2026	1.13	1.19	1.07	1.15	1.15	2.68%	2,617,000
Jun 17, 2026	1.22	1.24	1.12	1.12	1.12	-6.67%	3,728,000
Jun 16, 2026	1.28	1.29	1.14	1.20	1.20	-6.98%	5,481,000
Jun 15, 2026	1.29	1.42	1.28	1.29	1.29	-	1,985,000
Jun 12, 2026	1.35	1.37	1.27	1.29	1.29	-4.44%	2,339,000
Jun 11, 2026	1.28	1.35	1.28	1.35	1.35	5.47%	3,410,000
Jun 10, 2026	1.42	1.42	1.24	1.28	1.28	-9.86%	8,009,000