HKG:1046 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 16, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	10,000
Jan 15, 2026	0.39	0.42	0.39	0.42	0.42	3.70%	91,000
Jan 14, 2026	0.39	0.41	0.39	0.41	0.41	2.53%	95,000
Jan 13, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	182,000
Jan 12, 2026	0.40	0.40	0.40	0.40	0.40	-5.88%	50,000
Jan 9, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 8, 2026	0.43	0.43	0.43	0.43	0.43	-	400
Jan 7, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 6, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	-
Jan 5, 2026	0.40	0.43	0.40	0.43	0.43	4.88%	70,000
Jan 2, 2026	0.41	0.45	0.40	0.41	0.41	3.80%	66,303
Dec 31, 2025	0.40	0.40	0.40	0.40	0.40	-2.47%	25,000
Dec 30, 2025	0.42	0.42	0.41	0.41	0.41	-3.57%	27,400
Dec 29, 2025	0.41	0.43	0.41	0.42	0.42	6.33%	60,000
Dec 24, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 23, 2025	0.42	0.42	0.40	0.40	0.40	-	15,000
Dec 22, 2025	0.41	0.42	0.40	0.40	0.40	1.28%	55,000
Dec 19, 2025	0.39	0.39	0.39	0.39	0.39	-3.70%	30,000
Dec 18, 2025	0.41	0.43	0.41	0.41	0.41	-	65,000
Dec 17, 2025	0.41	0.43	0.41	0.41	0.41	-	35,000
Dec 16, 2025	0.41	0.41	0.39	0.41	0.41	-1.22%	55,000
Dec 15, 2025	0.41	0.41	0.41	0.41	0.41	-6.82%	10,000
Dec 12, 2025	0.43	0.45	0.41	0.44	0.44	8.64%	80,000
Dec 11, 2025	0.42	0.43	0.40	0.41	0.41	1.25%	30,000
Dec 10, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	15,000
Dec 9, 2025	0.42	0.42	0.42	0.42	0.42	-1.18%	-
Dec 8, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Dec 5, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	-
Dec 4, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	30,000
Dec 3, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Dec 2, 2025	0.40	0.43	0.39	0.43	0.43	-	310,000
Dec 1, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	-
Nov 28, 2025	0.40	0.44	0.39	0.43	0.43	6.17%	75,000
Nov 27, 2025	0.40	0.42	0.40	0.41	0.41	-3.57%	155,000
Nov 26, 2025	0.42	0.42	0.42	0.42	0.42	-2.33%	-
Nov 25, 2025	0.39	0.44	0.39	0.43	0.43	10.26%	180,000
Nov 24, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	80,000
Nov 21, 2025	0.41	0.41	0.41	0.40	0.40	2.56%	25,000
Nov 20, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	200,000
Nov 19, 2025	0.43	0.43	0.40	0.40	0.40	-5.88%	160,000