HKG:1046 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.67	0.68	0.66	0.67	0.67	-0.74%	1,400,000
Aug 31, 2026	0.68	0.69	0.67	0.68	0.68	-2.17%	3,335,000
Aug 28, 2026	0.69	0.69	0.60	0.69	0.69	-1.43%	3,096,500
Aug 27, 2026	0.69	0.70	0.66	0.70	0.70	-	10,450,000
Aug 26, 2026	0.62	0.70	0.60	0.70	0.70	12.90%	16,261,188
Aug 25, 2026	0.57	0.65	0.56	0.62	0.62	8.77%	10,741,000
Aug 24, 2026	0.57	0.59	0.54	0.57	0.57	-	5,940,000
Aug 21, 2026	0.55	0.57	0.52	0.57	0.57	3.64%	7,800,000
Aug 20, 2026	0.54	0.55	0.52	0.55	0.55	1.85%	6,165,000
Aug 19, 2026	0.50	0.54	0.50	0.54	0.54	8.00%	8,835,600
Aug 18, 2026	0.49	0.51	0.48	0.50	0.50	4.17%	4,808,000
Aug 17, 2026	0.45	0.50	0.45	0.48	0.48	9.09%	4,460,000
Aug 14, 2026	0.41	0.45	0.41	0.44	0.44	7.32%	2,765,000
Aug 13, 2026	0.42	0.42	0.41	0.41	0.41	1.23%	3,505,000
Aug 12, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	790,000
Aug 11, 2026	0.39	0.41	0.39	0.39	0.39	-	1,127,000
Aug 10, 2026	0.42	0.42	0.39	0.39	0.39	-7.14%	11,745,000
Aug 7, 2026	0.43	0.43	0.40	0.42	0.42	1.20%	15,626,500
Aug 6, 2026	0.40	0.42	0.40	0.42	0.42	2.47%	11,135,000
Aug 5, 2026	0.42	0.42	0.39	0.41	0.41	3.85%	15,770,000
Aug 4, 2026	0.40	0.43	0.39	0.39	0.39	-1.27%	19,920,000
Aug 3, 2026	0.43	0.43	0.38	0.40	0.40	-10.23%	545,000
Jul 31, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	30,000
Jul 30, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 29, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 28, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 27, 2026	0.42	0.44	0.42	0.44	0.44	7.41%	285,000
Jul 24, 2026	0.41	0.41	0.41	0.41	0.41	-	-
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