HKG:1069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.46	0.46	0.43	0.43	0.43	-5.56%	124,000
Feb 12, 2026	0.42	0.45	0.42	0.45	0.45	7.14%	140,000
Feb 11, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	310,000
Feb 10, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	55,200
Feb 9, 2026	0.42	0.44	0.41	0.44	0.44	3.53%	1,110,560
Feb 6, 2026	0.45	0.45	0.42	0.43	0.43	-1.16%	211,960
Feb 5, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 4, 2026	0.46	0.47	0.43	0.43	0.43	-5.49%	526,800
Feb 3, 2026	0.46	0.47	0.42	0.46	0.46	9.64%	378,000
Feb 2, 2026	0.42	0.42	0.42	0.42	0.42	-	2,000
Jan 30, 2026	0.42	0.42	0.42	0.42	0.42	-	50,000
Jan 29, 2026	0.42	0.42	0.42	0.42	0.42	-	130,000
Jan 28, 2026	0.41	0.45	0.41	0.42	0.42	3.75%	730,000
Jan 27, 2026	0.44	0.44	0.40	0.40	0.40	-4.76%	1,680,000
Jan 26, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	80,000
Jan 23, 2026	0.51	0.51	0.43	0.43	0.43	1.19%	81,600
Jan 22, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	28,000
Jan 21, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	30,000
Jan 20, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	100,000
Jan 19, 2026	0.46	0.46	0.42	0.44	0.44	-4.35%	51,600
Jan 16, 2026	0.41	0.47	0.41	0.46	0.46	10.84%	654,000
Jan 15, 2026	0.42	0.42	0.42	0.42	0.42	-	1,200
Jan 14, 2026	0.41	0.42	0.41	0.42	0.42	-1.19%	60,000
Jan 13, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	100,000
Jan 12, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	210,000
Jan 9, 2026	0.41	0.44	0.41	0.43	0.43	1.18%	226,680
Jan 8, 2026	0.42	0.43	0.40	0.43	0.43	-2.30%	410,000
Jan 7, 2026	0.43	0.47	0.43	0.44	0.44	-1.14%	142,600
Jan 6, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	10,040
Jan 5, 2026	0.42	0.44	0.40	0.44	0.44	3.57%	349,600
Jan 2, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	153,320
Dec 31, 2025	0.41	0.41	0.41	0.41	0.41	-4.65%	10,000
Dec 30, 2025	0.43	0.43	0.43	0.43	0.43	-	34,825
Dec 29, 2025	0.43	0.43	0.43	0.43	0.43	-	64,920
Dec 24, 2025	0.43	0.45	0.43	0.43	0.43	-	130,000
Dec 23, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	30,000
Dec 22, 2025	0.44	0.44	0.43	0.44	0.44	-	193,200
Dec 19, 2025	0.44	0.44	0.44	0.44	0.44	-3.30%	20,000
Dec 18, 2025	0.43	0.46	0.42	0.46	0.46	-1.09%	367,600
Dec 17, 2025	0.40	0.48	0.40	0.46	0.46	4.55%	250,400
Dec 16, 2025	0.44	0.44	0.41	0.44	0.44	-2.22%	530,000
Dec 15, 2025	0.44	0.45	0.44	0.45	0.45	1.12%	467,200
Dec 12, 2025	0.46	0.46	0.45	0.45	0.45	-2.20%	126,400
Dec 11, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	90,000
Dec 10, 2025	0.47	0.47	0.46	0.46	0.46	-3.16%	20,000
Dec 9, 2025	0.46	0.48	0.46	0.48	0.48	9.20%	80,200
Dec 8, 2025	0.44	0.44	0.44	0.44	0.44	-3.33%	30,000
Dec 5, 2025	0.45	0.45	0.45	0.45	0.45	-	600
Dec 4, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Dec 3, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	405,000