HKG:1046 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 1, 2026	0.35	0.35	0.33	0.35	0.35	6.06%	50,000
Mar 31, 2026	0.35	0.35	0.33	0.33	0.33	-1.49%	15,000
Mar 30, 2026	0.35	0.35	0.34	0.34	0.34	1.52%	50,000
Mar 27, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	15,000
Mar 26, 2026	0.30	0.35	0.30	0.35	0.35	12.90%	105,000
Mar 25, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	10,000
Mar 24, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	29,500
Mar 23, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 20, 2026	0.34	0.34	0.34	0.34	0.34	6.35%	-
Mar 19, 2026	0.35	0.35	0.32	0.32	0.32	-10.00%	10,000
Mar 18, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 17, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 16, 2026	0.37	0.39	0.31	0.35	0.35	9.37%	120,000
Mar 13, 2026	0.32	0.32	0.32	0.32	0.32	-	10,000
Mar 12, 2026	0.35	0.35	0.32	0.32	0.32	3.23%	60,000
Mar 11, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 10, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 9, 2026	0.33	0.33	0.30	0.31	0.31	-6.06%	25,000
Mar 6, 2026	0.33	0.35	0.33	0.33	0.33	-2.94%	160,000
Mar 5, 2026	0.30	0.35	0.28	0.34	0.34	21.43%	90,000
Mar 4, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	50,000
Mar 3, 2026	0.31	0.31	0.29	0.29	0.29	-8.06%	75,500
Mar 2, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	39,000
Feb 27, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 26, 2026	0.30	0.30	0.30	0.30	0.30	-	5,000
Feb 25, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 24, 2026	0.30	0.30	0.30	0.30	0.30	-	30,000
Feb 23, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	40,000
Feb 20, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	40,000
Feb 16, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	5,000
Feb 13, 2026	0.30	0.30	0.29	0.29	0.29	-4.92%	50,000
Feb 12, 2026	0.31	0.31	0.31	0.31	0.31	-	50,000
Feb 11, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	10,000
Feb 10, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	26,500
Feb 9, 2026	0.30	0.31	0.30	0.31	0.31	-8.96%	55,000
Feb 6, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 5, 2026	0.31	0.34	0.31	0.34	0.34	11.67%	40,000
Feb 4, 2026	0.32	0.32	0.29	0.30	0.30	-6.25%	55,000
Feb 3, 2026	0.32	0.32	0.32	0.32	0.32	-	60,000
Feb 2, 2026	0.37	0.40	0.30	0.32	0.32	-17.95%	1,110,000
Jan 30, 2026	0.38	0.39	0.37	0.39	0.39	4.00%	95,000
Jan 29, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	170,000
Jan 28, 2026	0.39	0.39	0.38	0.39	0.39	-3.75%	185,000
Jan 27, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 26, 2026	0.40	0.40	0.40	0.40	0.40	-	75,000
Jan 23, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 22, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 21, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 20, 2026	0.42	0.44	0.40	0.40	0.40	-3.61%	90,000