HKG:1050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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