HKG:1050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	2.41	2.47	2.41	2.47	-	2.49%	582,000
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
Jan 13, 2026	2.41	2.44	2.33	2.37	2.37	-2.07%	2,660,000
Jan 12, 2026	2.43	2.44	2.38	2.42	2.42	-0.82%	1,924,100
Jan 9, 2026	2.50	2.53	2.44	2.44	2.44	-3.56%	1,380,000
Jan 8, 2026	2.46	2.55	2.46	2.53	2.53	1.61%	1,276,000
Jan 7, 2026	2.54	2.54	2.47	2.49	2.49	-0.40%	1,490,000
Jan 6, 2026	2.45	2.55	2.45	2.50	2.50	1.63%	2,068,000
Jan 5, 2026	2.55	2.55	2.45	2.46	2.46	-3.53%	1,712,000
Jan 2, 2026	2.41	2.58	2.41	2.55	2.55	5.37%	1,502,000
Dec 31, 2025	2.41	2.44	2.39	2.42	2.42	0.41%	534,000
Dec 30, 2025	2.40	2.43	2.37	2.41	2.41	-0.82%	1,600,000
Dec 29, 2025	2.41	2.46	2.40	2.43	2.43	0.83%	952,000
Dec 24, 2025	2.45	2.47	2.41	2.41	2.41	-2.82%	1,106,000
Dec 23, 2025	2.49	2.49	2.41	2.48	2.48	0.40%	1,088,000
Dec 22, 2025	2.45	2.54	2.45	2.47	2.47	1.65%	2,446,000
Dec 19, 2025	2.41	2.47	2.39	2.43	2.43	0.83%	1,532,000
Dec 18, 2025	2.45	2.45	2.37	2.41	2.41	-1.63%	1,386,000
Dec 17, 2025	2.44	2.53	2.41	2.45	2.45	-0.81%	1,816,000
Dec 16, 2025	2.51	2.55	2.46	2.47	2.47	-1.59%	2,028,000
Dec 15, 2025	2.53	2.58	2.51	2.51	2.51	-3.83%	1,062,000
Dec 12, 2025	2.62	2.66	2.59	2.61	2.61	-0.38%	1,412,000
Dec 11, 2025	2.74	2.74	2.48	2.62	2.62	-2.96%	1,892,000
Dec 10, 2025	2.77	2.78	2.65	2.70	2.69	-3.23%	2,486,000
Dec 9, 2025	2.80	2.85	2.77	2.79	2.77	-0.71%	1,832,000
Dec 8, 2025	2.80	2.88	2.77	2.81	2.79	0.36%	1,603,000
Dec 5, 2025	2.81	2.83	2.75	2.80	2.78	-2.10%	2,060,000
Dec 4, 2025	2.82	2.89	2.78	2.86	2.84	2.14%	1,782,000
Dec 3, 2025	2.89	2.97	2.79	2.80	2.78	-2.78%	4,458,000
Dec 2, 2025	2.94	2.96	2.86	2.88	2.86	-2.04%	1,974,000
Dec 1, 2025	2.88	3.01	2.85	2.94	2.92	1.73%	6,390,000
Nov 28, 2025	2.74	2.98	2.74	2.89	2.87	5.47%	7,494,000
Nov 27, 2025	2.52	2.76	2.52	2.74	2.72	8.73%	10,838,000
Nov 26, 2025	2.55	2.55	2.48	2.52	2.51	-1.18%	1,932,000
Nov 25, 2025	2.44	2.55	2.43	2.55	2.54	7.59%	4,130,000
Nov 24, 2025	2.35	2.43	2.30	2.37	2.36	3.04%	3,276,000
Nov 21, 2025	2.30	2.36	2.27	2.30	2.29	-5.35%	4,040,000
Nov 20, 2025	2.46	2.52	2.36	2.43	2.42	4.74%	4,042,400
Nov 19, 2025	2.30	2.33	2.26	2.32	2.31	1.31%	1,572,000
Nov 18, 2025	2.47	2.47	2.26	2.29	2.28	-6.15%	7,786,000
Nov 17, 2025	2.47	2.50	2.40	2.44	2.43	2.09%	1,260,000
Nov 14, 2025	2.45	2.46	2.36	2.39	2.38	-3.24%	3,542,000
Nov 13, 2025	2.51	2.51	2.45	2.47	2.46	-2.76%	2,966,000
Nov 12, 2025	2.59	2.62	2.42	2.54	2.53	-2.31%	4,952,000
Nov 11, 2025	2.66	2.70	2.53	2.60	2.59	-2.62%	2,374,000
Nov 10, 2025	2.63	2.69	2.57	2.67	2.66	1.52%	1,384,000