HKG:1053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.92	0.92	0.90	0.91	0.91	-	982,000
Jul 30, 2026	0.90	0.94	0.90	0.91	0.91	1.11%	2,161,000
Jul 29, 2026	0.88	0.91	0.88	0.90	0.90	2.27%	4,146,000
Jul 28, 2026	0.89	0.89	0.87	0.88	0.88	-	1,459,000
Jul 27, 2026	0.89	0.90	0.88	0.88	0.88	-	1,056,000
Jul 24, 2026	0.89	0.89	0.88	0.88	0.88	-2.22%	710,000
Jul 23, 2026	0.89	0.92	0.89	0.90	0.90	1.12%	2,632,000
Jul 22, 2026	0.90	0.91	0.88	0.89	0.89	-	2,222,000
Jul 21, 2026	0.89	0.90	0.88	0.89	0.89	-	2,677,000
Jul 20, 2026	0.88	0.90	0.88	0.89	0.89	1.14%	1,006,000
Jul 17, 2026	0.89	0.90	0.87	0.88	0.88	-1.12%	2,986,000
Jul 16, 2026	0.90	0.91	0.88	0.89	0.89	-1.11%	2,050,000
Jul 15, 2026	0.89	0.92	0.88	0.90	0.90	2.27%	3,452,000
Jul 14, 2026	0.86	0.89	0.85	0.88	0.88	1.15%	2,050,000
Jul 13, 2026	0.88	0.89	0.86	0.87	0.87	-2.25%	1,134,000
Jul 10, 2026	0.87	0.91	0.85	0.89	0.89	2.30%	4,467,800
Jul 9, 2026	0.87	0.87	0.85	0.87	0.87	-	1,404,000
Jul 8, 2026	0.86	0.88	0.86	0.87	0.87	-	3,448,000
Jul 7, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	2,784,000
Jul 6, 2026	0.90	0.90	0.87	0.88	0.88	-1.12%	3,938,000
Jul 3, 2026	0.90	0.91	0.89	0.89	0.89	-	2,284,000
Jul 2, 2026	0.89	0.92	0.88	0.89	0.89	-	3,980,000
Jun 30, 2026	0.88	0.91	0.86	0.89	0.89	-	5,304,000
Jun 29, 2026	0.88	0.90	0.86	0.89	0.89	1.14%	6,750,600
Jun 26, 2026	0.91	0.91	0.87	0.88	0.88	-3.30%	5,366,000
Jun 25, 2026	0.93	0.93	0.89	0.91	0.91	-2.15%	5,482,000
Jun 24, 2026	1.00	1.00	0.92	0.93	0.93	-2.11%	7,206,000
Jun 23, 2026	0.96	1.03	0.94	0.95	0.95	-1.04%	7,950,000
Jun 22, 2026	1.00	1.01	0.94	0.96	0.96	-4.95%	8,044,000
Jun 18, 2026	0.93	1.17	0.92	1.01	1.01	8.60%	73,748,000
Jun 17, 2026	0.98	0.99	0.92	0.93	0.93	-3.12%	4,862,000
Jun 16, 2026	0.95	1.03	0.91	0.96	0.96	1.05%	12,354,000
Jun 15, 2026	0.93	0.97	0.93	0.95	0.95	2.15%	3,322,400
Jun 12, 2026	0.91	0.95	0.90	0.93	0.93	2.20%	5,066,000
Jun 11, 2026	0.91	0.91	0.90	0.91	0.91	-1.09%	1,784,000
Jun 10, 2026	0.91	0.97	0.89	0.92	0.92	-	8,106,000
Jun 9, 2026	0.92	0.92	0.91	0.92	0.92	-1.08%	1,498,000
Jun 8, 2026	0.95	0.96	0.91	0.93	0.93	-4.12%	3,712,000
Jun 5, 2026	0.97	0.98	0.95	0.97	0.97	1.04%	1,338,000
Jun 4, 2026	0.99	0.99	0.96	0.96	0.96	-2.04%	2,098,000
Jun 3, 2026	0.99	0.99	0.97	0.98	0.98	-1.01%	810,000
Jun 2, 2026	1.00	1.00	0.98	0.99	0.99	-	1,882,000
Jun 1, 2026	0.97	1.01	0.97	0.99	0.99	2.06%	3,160,000
May 29, 2026	0.97	1.02	0.97	0.97	0.97	-	4,390,000
May 28, 2026	1.00	1.00	0.94	0.97	0.97	-1.02%	2,976,600
May 27, 2026	0.99	1.00	0.98	0.98	0.98	-2.00%	1,910,000
May 26, 2026	1.02	1.03	0.99	1.00	1.00	-1.96%	2,842,000
May 22, 2026	1.02	1.03	1.02	1.02	1.02	-	2,700,000
May 21, 2026	1.06	1.07	1.02	1.02	1.02	-3.77%	3,533,000
May 20, 2026	1.09	1.09	1.06	1.06	1.06	-2.75%	3,403,800