HKG:1060 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.46	0.47	0.45	0.46	0.46	-	20,340,000
Nov 6, 2026	0.45	0.46	0.44	0.46	0.46	-1.09%	97,175,030
Nov 5, 2026	0.44	0.46	0.44	0.46	0.46	5.75%	136,043,286
Nov 4, 2026	0.43	0.44	0.42	0.44	0.44	-	116,118,442
Nov 3, 2026	0.42	0.44	0.42	0.44	0.44	3.57%	115,909,709
Nov 2, 2026	0.42	0.43	0.41	0.42	0.42	1.20%	62,874,911
Oct 30, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	40,220,000
Oct 29, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	82,300,000
Oct 28, 2026	0.41	0.43	0.41	0.43	0.43	4.88%	81,053,881
Oct 27, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	55,821,685
Oct 26, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	79,060,000
Oct 23, 2026	0.42	0.44	0.42	0.44	0.44	4.82%	51,730,454
Oct 22, 2026	0.43	0.44	0.41	0.42	0.42	-4.60%	86,988,523
Oct 21, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	25,349,836
Oct 20, 2026	0.44	0.44	0.43	0.44	0.44	1.15%	63,940,451
Oct 16, 2026	0.43	0.45	0.43	0.44	0.44	2.35%	81,400,000
Oct 15, 2026	0.44	0.44	0.42	0.43	0.43	-4.49%	67,020,004
Oct 14, 2026	0.44	0.45	0.43	0.45	0.45	2.30%	71,808,330
Oct 13, 2026	0.44	0.44	0.42	0.44	0.44	-	70,316,631
Oct 12, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	35,746,449
Oct 9, 2026	0.43	0.45	0.43	0.45	0.45	3.49%	70,933,037
Oct 8, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	49,900,000
Oct 7, 2026	0.43	0.43	0.41	0.43	0.43	-1.16%	28,160,000
Oct 6, 2026	0.43	0.45	0.43	0.43	0.43	1.18%	28,279,032
Oct 5, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	9,100,525
Oct 2, 2026	0.45	0.45	0.42	0.43	0.43	-3.37%	21,731,053
Sep 30, 2026	0.45	0.46	0.45	0.45	0.45	-1.11%	54,631,051
Sep 29, 2026	0.46	0.46	0.45	0.45	0.45	-	35,775,970
Sep 28, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	57,715,560
Sep 25, 2026	0.47	0.47	0.44	0.45	0.45	-4.30%	27,251,270
Sep 24, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	22,735,781
Sep 23, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	48,645,920
Sep 22, 2026	0.49	0.49	0.47	0.48	0.48	-1.04%	75,241,640
Sep 21, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	64,723,062
Sep 18, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	175,450,000
Sep 17, 2026	0.49	0.49	0.48	0.48	0.48	-3.03%	85,890,000
Sep 16, 2026	0.50	0.51	0.49	0.50	0.50	-1.00%	51,499,924
Sep 15, 2026	0.50	0.51	0.50	0.50	0.50	1.01%	81,435,000
Sep 14, 2026	0.51	0.51	0.50	0.50	0.50	-1.98%	25,343,018
Sep 11, 2026	0.49	0.51	0.48	0.51	0.51	3.06%	62,466,319
Sep 10, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	64,730,000
Sep 9, 2026	0.52	0.52	0.49	0.50	0.50	-4.81%	127,551,300
Sep 8, 2026	0.52	0.53	0.51	0.52	0.52	0.97%	109,726,000
Sep 7, 2026	0.50	0.52	0.50	0.52	0.52	3.00%	108,920,000
Sep 4, 2026	0.50	0.51	0.49	0.50	0.50	2.04%	102,310,200
Sep 3, 2026	0.49	0.51	0.49	0.49	0.49	1.03%	123,160,000
Sep 2, 2026	0.49	0.49	0.47	0.49	0.49	-1.02%	66,980,000
Sep 1, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	96,250,000
Aug 31, 2026	0.50	0.51	0.49	0.50	0.50	-1.00%	165,790,000
Aug 28, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	62,451,148