HKG:1050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.31	2.31	2.20	2.29	2.29	-0.87%	2,722,000
Mar 26, 2026	2.35	2.35	2.26	2.31	2.31	-1.70%	1,082,000
Mar 25, 2026	2.27	2.40	2.27	2.35	2.35	3.52%	1,842,000
Mar 24, 2026	2.24	2.27	2.13	2.27	2.27	4.13%	4,092,000
Mar 23, 2026	2.25	2.25	2.14	2.18	2.18	-4.80%	4,662,000
Mar 20, 2026	2.43	2.45	2.28	2.29	2.29	-4.58%	4,284,000
Mar 19, 2026	2.52	2.53	2.35	2.40	2.40	-5.51%	3,538,000
Mar 18, 2026	2.43	2.57	2.43	2.54	2.54	4.53%	3,436,000
Mar 17, 2026	2.54	2.59	2.40	2.43	2.43	-3.19%	2,528,368
Mar 16, 2026	2.47	2.53	2.40	2.51	2.51	3.29%	4,788,000
Mar 13, 2026	2.40	2.45	2.35	2.43	2.43	-0.41%	4,390,000
Mar 12, 2026	2.47	2.51	2.40	2.44	2.44	-2.01%	2,812,000
Mar 11, 2026	2.59	2.62	2.45	2.49	2.49	-2.35%	2,192,000
Mar 10, 2026	2.55	2.68	2.54	2.55	2.55	1.19%	5,100,000
Mar 9, 2026	2.38	2.52	2.31	2.52	2.52	3.28%	5,530,000
Mar 6, 2026	2.40	2.46	2.36	2.44	2.44	1.24%	2,362,000
Mar 5, 2026	2.40	2.46	2.35	2.41	2.41	3.43%	2,332,035
Mar 4, 2026	2.42	2.45	2.28	2.33	2.33	-5.28%	5,888,000
Mar 3, 2026	2.56	2.59	2.44	2.46	2.46	-5.02%	3,382,000
Mar 2, 2026	2.67	2.67	2.52	2.59	2.59	-3.72%	3,236,000
Feb 27, 2026	2.69	2.74	2.63	2.69	2.69	-1.10%	2,066,000
Feb 26, 2026	2.77	2.77	2.69	2.72	2.72	-1.81%	2,270,000
Feb 25, 2026	2.77	2.80	2.71	2.77	2.77	-	2,730,000
Feb 24, 2026	2.74	2.82	2.67	2.77	2.77	1.09%	6,390,000
Feb 23, 2026	2.57	2.76	2.55	2.74	2.74	8.73%	11,622,000
Feb 20, 2026	2.37	2.57	2.37	2.52	2.52	3.28%	4,272,000
Feb 16, 2026	2.38	2.48	2.36	2.44	2.44	1.24%	1,364,000
Feb 13, 2026	2.39	2.44	2.29	2.41	2.41	0.84%	4,226,000
Feb 12, 2026	2.36	2.40	2.31	2.39	2.39	1.27%	1,770,000
Feb 11, 2026	2.40	2.45	2.33	2.36	2.36	-1.26%	3,314,000
Feb 10, 2026	2.37	2.40	2.34	2.39	2.39	0.84%	3,314,000
Feb 9, 2026	2.28	2.39	2.22	2.37	2.37	8.72%	7,326,000
Feb 6, 2026	2.30	2.30	2.17	2.18	2.18	-5.63%	5,778,000
Feb 5, 2026	2.37	2.40	2.28	2.31	2.31	-2.53%	3,676,000
Feb 4, 2026	2.41	2.42	2.34	2.37	2.37	-2.07%	2,566,000
Feb 3, 2026	2.45	2.50	2.39	2.42	2.42	0.83%	7,830,000
Feb 2, 2026	2.46	2.48	2.38	2.40	2.40	-2.44%	1,984,000
Jan 30, 2026	2.60	2.62	2.44	2.46	2.46	-6.11%	6,966,000
Jan 29, 2026	2.61	2.73	2.56	2.62	2.62	-0.38%	3,722,000
Jan 28, 2026	2.55	2.66	2.53	2.63	2.63	3.14%	3,428,000
Jan 27, 2026	2.58	2.62	2.48	2.55	2.55	-1.92%	2,986,000
Jan 26, 2026	2.50	2.63	2.38	2.60	2.60	3.59%	4,564,000
Jan 23, 2026	2.63	2.75	2.48	2.51	2.51	4.15%	9,526,000
Jan 22, 2026	2.48	2.50	2.37	2.41	2.41	-2.82%	1,508,000
Jan 21, 2026	2.41	2.48	2.41	2.48	2.48	2.90%	1,081,602
Jan 20, 2026	2.46	2.48	2.41	2.41	2.41	-2.82%	834,000
Jan 19, 2026	2.50	2.50	2.46	2.48	2.48	-0.80%	720,000
Jan 16, 2026	2.45	2.53	2.45	2.50	2.50	2.04%	994,000
Jan 15, 2026	2.45	2.50	2.41	2.45	2.45	-	1,364,000
Jan 14, 2026	2.37	2.46	2.37	2.45	2.45	3.38%	1,854,000