HKG:1050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	3.28	3.35	3.15	3.17	3.17	-4.52%	8,238,000
Jun 4, 2026	3.25	3.35	3.14	3.32	3.32	2.15%	5,802,000
Jun 3, 2026	3.19	3.30	3.17	3.25	3.25	1.88%	5,382,000
Jun 2, 2026	3.33	3.35	3.00	3.19	3.19	-2.74%	17,184,000
Jun 1, 2026	3.15	3.51	3.15	3.28	3.28	8.61%	26,140,000
May 29, 2026	2.86	3.18	2.86	3.02	3.02	8.63%	29,479,000
May 28, 2026	2.74	2.79	2.68	2.78	2.78	1.09%	2,490,000
May 27, 2026	2.92	2.98	2.74	2.75	2.75	-6.78%	5,180,000
May 26, 2026	2.93	3.00	2.85	2.95	2.95	0.68%	3,988,035
May 22, 2026	2.86	3.00	2.86	2.93	2.93	3.90%	11,104,000
May 21, 2026	2.80	2.89	2.80	2.82	2.82	0.71%	2,118,000
May 20, 2026	2.78	2.81	2.76	2.80	2.80	-0.36%	2,038,000
May 19, 2026	2.84	2.84	2.67	2.81	2.81	-2.77%	7,130,000
May 18, 2026	2.84	2.93	2.83	2.89	2.89	1.76%	2,920,000
May 15, 2026	2.93	2.95	2.74	2.84	2.84	-2.74%	6,166,000
May 14, 2026	2.90	2.95	2.84	2.92	2.92	1.04%	4,676,000
May 13, 2026	2.73	2.92	2.72	2.89	2.89	5.47%	11,368,000
May 12, 2026	2.80	2.80	2.70	2.74	2.74	-2.14%	4,486,000
May 11, 2026	2.71	2.86	2.70	2.80	2.80	3.32%	9,649,564
May 8, 2026	2.61	2.72	2.60	2.71	2.71	3.04%	4,814,000
May 7, 2026	2.60	2.74	2.59	2.63	2.63	1.94%	5,824,000
May 6, 2026	2.68	2.68	2.53	2.58	2.58	-2.27%	5,070,000
May 5, 2026	2.47	2.68	2.44	2.64	2.64	6.88%	11,094,000
May 4, 2026	2.40	2.54	2.40	2.47	2.47	3.35%	7,112,001
Apr 30, 2026	2.34	2.40	2.30	2.39	2.39	1.27%	1,590,000
Apr 29, 2026	2.25	2.40	2.22	2.36	2.36	3.96%	3,882,000
Apr 28, 2026	2.38	2.38	2.23	2.27	2.27	-5.02%	4,088,000
Apr 27, 2026	2.34	2.42	2.30	2.39	2.39	2.14%	2,884,000
Apr 24, 2026	2.17	2.41	2.17	2.34	2.34	6.85%	9,508,000
Apr 23, 2026	2.24	2.28	2.15	2.19	2.19	-0.90%	4,130,000
Apr 22, 2026	2.12	2.24	2.11	2.21	2.21	2.79%	4,082,000
Apr 21, 2026	2.14	2.15	2.10	2.15	2.15	-0.92%	1,928,000
Apr 20, 2026	2.18	2.22	2.14	2.17	2.17	-0.46%	2,820,000
Apr 17, 2026	2.15	2.21	2.13	2.18	2.18	1.40%	1,997,000
Apr 16, 2026	2.22	2.22	2.14	2.15	2.15	-3.15%	2,730,000
Apr 15, 2026	2.18	2.27	2.18	2.22	2.22	2.30%	1,810,000
Apr 14, 2026	2.20	2.21	2.12	2.17	2.17	1.40%	2,118,000
Apr 13, 2026	2.22	2.22	2.13	2.14	2.14	-4.04%	1,040,000
Apr 10, 2026	2.23	2.27	2.20	2.23	2.23	1.36%	1,198,000
Apr 9, 2026	2.29	2.29	2.19	2.20	2.20	-4.35%	1,496,000
Apr 8, 2026	2.15	2.35	2.15	2.30	2.30	9.52%	6,600,000
Apr 2, 2026	2.22	2.24	2.10	2.10	2.10	-7.49%	4,246,000
Apr 1, 2026	2.25	2.28	2.22	2.27	2.27	4.61%	1,518,000
Mar 31, 2026	2.26	2.26	2.13	2.17	2.17	-2.69%	1,818,000
Mar 30, 2026	2.28	2.28	2.15	2.23	2.23	-2.62%	1,356,000
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