HKG:1037 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.69	0.71	0.68	0.71	0.71	1.43%	602,000
Jan 29, 2026	0.74	0.74	0.70	0.70	0.70	-2.78%	1,510,000
Jan 28, 2026	0.73	0.73	0.70	0.72	0.72	-1.37%	902,000
Jan 27, 2026	0.73	0.74	0.72	0.73	0.73	-1.35%	420,000
Jan 26, 2026	0.77	0.78	0.73	0.74	0.74	-5.13%	1,342,000
Jan 23, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	162,000
Jan 22, 2026	0.77	0.79	0.76	0.79	0.79	2.60%	602,000
Jan 21, 2026	0.75	0.79	0.75	0.77	0.77	-2.53%	486,000
Jan 20, 2026	0.77	0.81	0.77	0.79	0.79	2.60%	3,400,000
Jan 19, 2026	0.73	0.78	0.70	0.77	0.77	5.48%	2,832,000
Jan 16, 2026	0.73	0.73	0.71	0.73	0.73	-	222,000
Jan 15, 2026	0.72	0.74	0.72	0.73	0.73	1.39%	358,000
Jan 14, 2026	0.76	0.76	0.72	0.72	0.72	-2.70%	464,000
Jan 13, 2026	0.77	0.78	0.73	0.74	0.74	-2.63%	1,324,000
Jan 12, 2026	0.75	0.78	0.73	0.76	0.76	-2.56%	1,048,000
Jan 9, 2026	0.71	0.79	0.70	0.78	0.78	11.43%	2,928,000
Jan 8, 2026	0.72	0.72	0.68	0.70	0.70	-2.78%	316,000
Jan 7, 2026	0.72	0.72	0.69	0.72	0.72	-	654,000
Jan 6, 2026	0.72	0.73	0.70	0.72	0.72	-2.70%	1,174,000
Jan 5, 2026	0.73	0.75	0.72	0.74	0.74	-2.63%	1,146,000
Jan 2, 2026	0.74	0.79	0.67	0.76	0.76	1.33%	4,338,000
Dec 31, 2025	0.73	0.75	0.71	0.75	0.75	7.14%	3,336,000
Dec 30, 2025	0.67	0.75	0.67	0.70	0.70	4.48%	5,502,000
Dec 29, 2025	0.58	0.68	0.58	0.67	0.67	15.52%	3,240,000
Dec 24, 2025	0.61	0.61	0.58	0.58	0.58	-6.45%	962,000
Dec 23, 2025	0.63	0.63	0.61	0.62	0.62	-	114,000
Dec 22, 2025	0.63	0.63	0.61	0.62	0.62	-1.59%	354,000
Dec 19, 2025	0.65	0.65	0.62	0.63	0.63	-3.08%	407,350
Dec 18, 2025	0.63	0.65	0.62	0.65	0.65	1.56%	134,000
Dec 17, 2025	0.65	0.65	0.63	0.64	0.64	1.59%	118,000
Dec 16, 2025	0.63	0.66	0.62	0.63	0.63	-4.55%	226,000
Dec 15, 2025	0.66	0.66	0.64	0.66	0.66	-	162,000
Dec 12, 2025	0.62	0.67	0.62	0.66	0.66	6.45%	1,068,000
Dec 11, 2025	0.62	0.63	0.61	0.62	0.62	-	420,000
Dec 10, 2025	0.67	0.68	0.60	0.62	0.62	-7.46%	1,124,000
Dec 9, 2025	0.68	0.70	0.64	0.67	0.67	-4.29%	1,658,000
Dec 8, 2025	0.71	0.72	0.68	0.70	0.70	-	662,000
Dec 5, 2025	0.67	0.70	0.64	0.70	0.70	6.06%	1,372,000
Dec 4, 2025	0.66	0.71	0.65	0.66	0.66	-2.94%	2,956,000
Dec 3, 2025	0.60	0.76	0.60	0.68	0.68	11.48%	5,434,000
Dec 2, 2025	0.59	0.62	0.59	0.61	0.61	-	340,000
Dec 1, 2025	0.62	0.62	0.58	0.61	0.61	-	1,180,000
Nov 28, 2025	0.56	0.63	0.55	0.61	0.61	10.91%	2,920,000
Nov 27, 2025	0.54	0.56	0.53	0.55	0.55	-	306,000
Nov 26, 2025	0.54	0.56	0.53	0.55	0.55	3.77%	1,098,000
Nov 25, 2025	0.54	0.56	0.52	0.53	0.53	-1.85%	1,256,862
Nov 24, 2025	0.59	0.59	0.54	0.54	0.54	-5.26%	1,266,000
Nov 21, 2025	0.56	0.57	0.53	0.57	0.57	-3.39%	1,152,000
Nov 20, 2025	0.57	0.60	0.57	0.59	0.59	3.51%	1,554,000
Nov 19, 2025	0.59	0.61	0.54	0.57	0.57	-6.56%	2,064,000