HKG:1046 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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