HKG:1046 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	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	-	-
May 11, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	550
May 8, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 7, 2026	0.34	0.34	0.31	0.34	0.34	4.69%	45,000
May 6, 2026	0.31	0.32	0.30	0.32	0.32	4.92%	52,050
May 5, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	35,000
May 4, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	25,000
Apr 30, 2026	0.30	0.30	0.30	0.32	0.32	10.34%	30,000
Apr 29, 2026	0.29	0.29	0.29	0.29	0.29	-	15,000
Apr 28, 2026	0.30	0.30	0.29	0.29	0.29	-6.45%	35,000
Apr 27, 2026	0.29	0.31	0.29	0.31	0.31	-	275,000
Apr 24, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 23, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 22, 2026	0.30	0.31	0.28	0.31	0.31	-	30,000
Apr 21, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 20, 2026	0.30	0.31	0.27	0.31	0.31	3.33%	50,000
Apr 17, 2026	0.30	0.30	0.30	0.30	0.30	-	150
Apr 16, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	24,000
Apr 15, 2026	0.33	0.33	0.31	0.31	0.31	1.67%	130,000
Apr 14, 2026	0.31	0.31	0.30	0.30	0.30	-13.04%	125,000
Apr 13, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 10, 2026	0.31	0.35	0.31	0.35	0.35	6.15%	70,000
Apr 9, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	10,000
Apr 8, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	26,000
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