HKG:1060 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.91	0.95	0.89	0.95	0.95	5.56%	191,658,700
Dec 30, 2025	0.87	0.90	0.87	0.90	0.90	4.65%	158,499,600
Dec 29, 2025	0.88	0.90	0.86	0.86	0.86	-2.27%	209,712,700
Dec 24, 2025	0.92	0.92	0.87	0.88	0.88	-3.30%	144,331,424
Dec 23, 2025	0.91	0.92	0.89	0.91	0.91	-	89,350,000
Dec 22, 2025	0.87	0.91	0.87	0.91	0.91	4.60%	114,322,200
Dec 19, 2025	0.86	0.89	0.85	0.87	0.87	1.16%	158,730,000
Dec 18, 2025	0.83	0.86	0.82	0.86	0.86	2.38%	163,189,800
Dec 17, 2025	0.83	0.85	0.81	0.84	0.84	1.20%	142,187,700
Dec 16, 2025	0.83	0.84	0.80	0.83	0.83	-	184,629,100
Dec 15, 2025	0.85	0.86	0.83	0.83	0.83	-3.49%	160,654,700
Dec 12, 2025	0.84	0.86	0.82	0.86	0.86	3.61%	820,411,500
Dec 11, 2025	0.84	0.86	0.82	0.83	0.83	-1.19%	148,900,000
Dec 10, 2025	0.86	0.87	0.83	0.84	0.84	-2.33%	188,303,000
Dec 9, 2025	0.89	0.89	0.85	0.86	0.86	-3.37%	158,701,000
Dec 8, 2025	0.90	0.91	0.87	0.89	0.89	-1.11%	212,008,000
Dec 5, 2025	0.90	0.91	0.89	0.90	0.90	-	52,828,640
Dec 4, 2025	0.90	0.91	0.87	0.90	0.90	-	124,626,900
Dec 3, 2025	0.89	0.90	0.88	0.90	0.90	-	108,700,000
Dec 2, 2025	0.91	0.91	0.89	0.90	0.90	-	66,231,070
Dec 1, 2025	0.90	0.93	0.89	0.90	0.90	1.12%	195,651,700
Nov 28, 2025	0.88	0.90	0.87	0.89	0.89	1.14%	77,870,000
Nov 27, 2025	0.87	0.89	0.85	0.88	0.88	1.15%	51,967,110
Nov 26, 2025	0.87	0.88	0.86	0.87	0.87	-	68,249,400
Nov 25, 2025	0.85	0.93	0.84	0.87	0.87	2.35%	357,735,700
Nov 24, 2025	0.83	0.86	0.82	0.85	0.85	3.66%	177,114,900
Nov 21, 2025	0.82	0.84	0.81	0.82	0.82	-2.38%	147,819,500
Nov 20, 2025	0.85	0.85	0.83	0.84	0.84	-	216,333,700
Nov 19, 2025	0.86	0.87	0.83	0.84	0.84	-2.33%	141,477,100
Nov 18, 2025	0.86	0.88	0.85	0.86	0.86	-2.27%	217,423,200
Nov 17, 2025	0.93	0.93	0.87	0.88	0.88	-5.38%	454,667,600
Nov 14, 2025	1.01	1.01	0.93	0.93	0.93	-10.58%	354,398,300
Nov 13, 2025	1.02	1.04	0.99	1.04	1.04	1.96%	154,846,700
Nov 12, 2025	1.04	1.04	1.00	1.02	1.02	-1.92%	115,577,600
Nov 11, 2025	1.02	1.05	1.01	1.04	1.04	1.96%	117,931,300
Nov 10, 2025	0.95	1.03	0.94	1.02	1.02	8.51%	329,607,700
Nov 7, 2025	0.96	1.00	0.94	0.94	0.94	-	332,583,000
Nov 6, 2025	0.99	0.99	0.93	0.94	0.94	-4.08%	296,550,800
Nov 5, 2025	1.00	1.01	0.96	0.98	0.98	-2.00%	161,660,100
Nov 4, 2025	0.97	1.01	0.95	1.00	1.00	3.09%	293,733,700
Nov 3, 2025	0.92	0.98	0.92	0.97	0.97	5.43%	204,347,100
Oct 31, 2025	0.94	0.94	0.92	0.92	0.92	-1.08%	74,575,210
Oct 30, 2025	0.96	0.96	0.91	0.93	0.93	-2.11%	158,192,200
Oct 28, 2025	0.97	0.99	0.95	0.95	0.95	-2.06%	105,726,700
Oct 27, 2025	0.97	0.98	0.95	0.97	0.97	-	105,522,300
Oct 24, 2025	0.96	0.97	0.93	0.97	0.97	2.11%	179,582,700
Oct 23, 2025	0.97	0.97	0.93	0.95	0.95	-2.06%	171,503,700
Oct 22, 2025	0.98	0.99	0.96	0.97	0.97	-1.02%	188,657,600
Oct 21, 2025	0.96	0.99	0.95	0.98	0.98	3.16%	180,098,500
Oct 20, 2025	0.95	0.96	0.92	0.95	0.95	2.15%	188,388,900