HKG:1049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Aug 27, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Aug 26, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Aug 25, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Aug 24, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Aug 21, 2026	0.88	0.88	0.88	0.88	0.88	-	9
Aug 20, 2026	0.88	0.88	0.88	0.88	0.88	-	1
Aug 19, 2026	0.88	0.88	0.88	0.88	0.88	-	22,000
Aug 18, 2026	0.88	0.88	0.88	0.88	0.88	-2.22%	18,000
Aug 17, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Aug 14, 2026	0.90	0.90	0.90	0.90	0.90	-	3
Aug 13, 2026	0.90	0.90	0.90	0.90	0.90	2.27%	10,092
Aug 12, 2026	0.88	0.88	0.88	0.88	0.88	-	2,024
Aug 11, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Aug 10, 2026	0.88	0.88	0.88	0.88	0.88	-	10,160
Aug 7, 2026	0.88	0.88	0.88	0.88	0.88	-	1
Aug 6, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Aug 5, 2026	0.88	0.88	0.88	0.88	0.88	-	108
Aug 4, 2026	0.88	0.88	0.88	0.88	0.88	2.33%	10,000
Aug 3, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jul 31, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jul 30, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jul 29, 2026	0.86	0.86	0.86	0.86	0.86	-	65
Jul 28, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jul 27, 2026	0.93	0.93	0.85	0.86	0.86	-8.51%	12,022
Jul 24, 2026	0.94	0.94	0.94	0.94	0.94	2.17%	8,000
Jul 23, 2026	0.87	0.87	0.87	0.92	0.92	-6.12%	2,330
Jul 22, 2026	0.98	0.98	0.98	0.98	0.98	-	-
Jul 21, 2026	0.98	0.98	0.98	0.98	0.98	5.38%	12,510
Jul 20, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Jul 17, 2026	0.93	0.93	0.93	0.93	0.93	-	30
Jul 16, 2026	0.93	0.93	0.93	0.93	0.93	-	18
Jul 15, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Jul 14, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Jul 13, 2026	0.93	0.93	0.93	0.93	0.93	-	12
Jul 10, 2026	0.93	0.93	0.93	0.93	0.93	-	540
Jul 9, 2026	0.93	0.93	0.93	0.93	0.93	1.09%	8,000
Jul 8, 2026	0.91	0.92	0.91	0.92	0.92	-9.80%	50,001
Jul 7, 2026	1.02	1.02	1.02	1.02	1.02	-	6
Jul 6, 2026	1.02	1.02	1.02	1.02	1.02	-0.97%	-
Jul 3, 2026	1.03	1.03	1.03	1.03	1.03	-	306
Jul 2, 2026	1.03	1.03	1.03	1.03	1.03	-	27
Jun 30, 2026	1.03	1.03	1.03	1.03	1.03	-	-
Jun 29, 2026	1.03	1.03	1.03	1.03	1.03	-0.96%	-
Jun 26, 2026	1.04	1.04	1.04	1.04	1.04	-	605
Jun 25, 2026	0.95	1.04	0.95	1.04	1.04	8.33%	20,007
Jun 24, 2026	1.00	1.12	0.94	0.96	0.96	-4.00%	244,000
Jun 23, 2026	1.05	1.06	0.93	1.00	1.00	-5.66%	256,004
Jun 22, 2026	1.05	1.06	1.04	1.06	1.06	-2.75%	242,000
Jun 18, 2026	1.04	1.09	0.98	1.09	1.09	4.81%	260,000