HKG:1053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.88	0.88	0.85	0.85	0.85	-3.98%	378,000
Sep 30, 2026	0.86	0.89	0.85	0.88	0.88	2.92%	3,532,000
Sep 29, 2026	0.85	0.88	0.85	0.86	0.86	0.59%	3,003,800
Sep 28, 2026	0.86	0.86	0.84	0.85	0.85	0.59%	3,348,000
Sep 25, 2026	0.85	0.85	0.84	0.85	0.85	-2.31%	552,000
Sep 24, 2026	0.88	0.88	0.86	0.87	0.87	-0.57%	7,156,000
Sep 23, 2026	0.84	1.04	0.84	0.87	0.87	2.96%	67,588,000
Sep 22, 2026	0.86	0.86	0.84	0.85	0.85	-1.17%	3,904,000
Sep 21, 2026	0.85	0.86	0.85	0.86	0.86	-0.58%	3,354,000
Sep 18, 2026	0.85	0.86	0.85	0.86	0.86	1.78%	2,094,600
Sep 17, 2026	0.85	0.85	0.84	0.85	0.85	-1.17%	1,002,000
Sep 16, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	814,000
Sep 15, 2026	0.86	0.87	0.84	0.85	0.85	-2.31%	2,700,000
Sep 14, 2026	0.88	0.88	0.87	0.87	0.87	-2.26%	1,070,000
Sep 11, 2026	0.89	0.90	0.88	0.89	0.89	-1.67%	2,300,000
Sep 10, 2026	0.91	0.91	0.90	0.90	0.90	-1.64%	1,124,000
Sep 9, 2026	0.91	0.92	0.91	0.92	0.92	-	1,452,000
Sep 8, 2026	0.90	0.92	0.90	0.92	0.92	2.23%	2,627,600
Sep 7, 2026	0.90	0.90	0.89	0.90	0.90	-	266,000
Sep 4, 2026	0.89	0.91	0.89	0.90	0.90	0.56%	1,122,000
Sep 3, 2026	0.89	0.90	0.89	0.89	0.89	0.56%	414,000
Sep 2, 2026	0.90	0.90	0.88	0.89	0.89	-2.75%	1,300,000
Sep 1, 2026	0.91	0.92	0.90	0.91	0.91	0.55%	842,000
Aug 31, 2026	0.92	0.92	0.89	0.91	0.91	-	1,498,000
Aug 28, 2026	0.90	0.92	0.90	0.91	0.91	0.56%	2,638,000
Aug 27, 2026	0.90	0.90	0.90	0.90	0.90	-0.55%	272,000
Aug 26, 2026	0.91	0.92	0.90	0.91	0.91	0.56%	1,778,000
Aug 25, 2026	0.89	0.90	0.88	0.90	0.90	1.12%	1,282,000
Aug 24, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	554,000
Aug 21, 2026	0.88	0.90	0.88	0.90	0.90	1.70%	1,290,000
Aug 20, 2026	0.88	0.89	0.87	0.88	0.88	0.57%	1,968,000
Aug 19, 2026	0.90	0.90	0.87	0.88	0.88	-2.23%	2,860,000
Aug 18, 2026	0.90	0.90	0.89	0.90	0.90	-1.10%	2,014,000
Aug 17, 2026	0.90	0.91	0.89	0.91	0.91	1.12%	802,000
Aug 14, 2026	0.90	0.91	0.89	0.90	0.90	-1.10%	1,276,000
Aug 13, 2026	0.92	0.93	0.90	0.91	0.91	-0.55%	1,958,000
Aug 12, 2026	0.90	0.93	0.90	0.91	0.91	0.55%	4,360,000
Aug 11, 2026	0.92	0.92	0.90	0.91	0.91	-1.63%	1,188,000
Aug 10, 2026	0.92	0.93	0.91	0.92	0.92	1.10%	1,422,000
Aug 7, 2026	0.91	0.91	0.90	0.91	0.91	0.55%	318,000
Aug 6, 2026	0.90	0.92	0.89	0.91	0.91	-	1,904,000
Aug 5, 2026	0.91	0.91	0.90	0.91	0.91	-	1,402,000
Aug 4, 2026	0.91	0.91	0.90	0.91	0.91	-1.63%	3,284,000
Aug 3, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	1,520,000
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