HKG:1046 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	0.41	0.43	0.41	0.41	0.41	-1.22%	295,000
Jul 22, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	30,000
Jul 21, 2026	0.38	0.40	0.37	0.40	0.40	15.94%	603,000
Jul 20, 2026	0.35	0.35	0.35	0.35	0.35	-	20,000
Jul 17, 2026	0.37	0.37	0.35	0.35	0.35	-6.76%	45,000
Jul 16, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	-
Jul 15, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 14, 2026	0.36	0.38	0.33	0.38	0.38	1.35%	434,000
Jul 13, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jul 10, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jul 9, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jul 8, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	40,000
Jul 7, 2026	0.37	0.37	0.36	0.36	0.36	5.88%	16,650
Jul 6, 2026	0.36	0.36	0.33	0.34	0.34	-5.56%	15,000
Jul 3, 2026	0.37	0.37	0.36	0.36	0.36	-4.00%	65,003
Jul 2, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	-
Jun 30, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	-
Jun 29, 2026	0.39	0.40	0.36	0.36	0.36	-	140,000
Jun 26, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jun 25, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jun 24, 2026	0.36	0.36	0.36	0.36	0.36	-	10
Jun 23, 2026	0.36	0.36	0.36	0.36	0.36	-8.86%	25,000
Jun 22, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jun 18, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jun 17, 2026	0.36	0.40	0.36	0.40	0.40	11.27%	125,000
Jun 16, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jun 15, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jun 12, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jun 11, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jun 10, 2026	0.36	0.36	0.36	0.36	0.36	-8.97%	20,010
Jun 9, 2026	0.39	0.39	0.39	0.39	0.39	-	4,857
Jun 8, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jun 5, 2026	0.36	0.39	0.36	0.39	0.39	9.86%	240,000
Jun 4, 2026	0.38	0.38	0.35	0.36	0.36	-5.33%	125,000
Jun 3, 2026	0.37	0.38	0.36	0.38	0.38	5.63%	65,000
Jun 2, 2026	0.36	0.36	0.35	0.36	0.36	2.90%	20,000
Jun 1, 2026	0.35	0.35	0.35	0.35	0.35	-	30,000
May 29, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 28, 2026	0.37	0.39	0.34	0.35	0.35	-4.17%	80,000
May 27, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	235,000
May 26, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	240,000
May 22, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	55,000
May 21, 2026	0.35	0.35	0.35	0.35	0.35	-	15,000
May 20, 2026	0.35	0.35	0.33	0.35	0.35	-	120,000
May 19, 2026	0.35	0.35	0.35	0.35	0.35	-	220,000
May 18, 2026	0.35	0.35	0.32	0.35	0.35	9.37%	421,000
May 15, 2026	0.34	0.35	0.32	0.32	0.32	1.59%	70,450
May 14, 2026	0.30	0.32	0.29	0.32	0.32	5.00%	98,500
May 13, 2026	0.31	0.33	0.30	0.30	0.30	-9.09%	39,000
May 12, 2026	0.33	0.33	0.33	0.33	0.33	-	-