HKG:1069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	30,000
Mar 26, 2026	0.31	0.31	0.30	0.31	0.31	-	380,000
Mar 25, 2026	0.31	0.32	0.31	0.31	0.31	-	50,000
Mar 24, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	-
Mar 23, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	320,000
Mar 20, 2026	0.32	0.34	0.31	0.31	0.31	-	778,000
Mar 19, 2026	0.36	0.36	0.31	0.31	0.31	-15.07%	1,690,000
Mar 18, 2026	0.37	0.38	0.37	0.37	0.37	-3.95%	311,200
Mar 17, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	520,000
Mar 16, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	70,000
Mar 13, 2026	0.38	0.39	0.36	0.36	0.36	-6.49%	290,000
Mar 12, 2026	0.37	0.37	0.37	0.39	0.39	-	31,600
Mar 11, 2026	0.38	0.39	0.34	0.39	0.39	-1.28%	823,400
Mar 10, 2026	0.39	0.39	0.39	0.39	0.39	-	110,000
Mar 9, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	460,000
Mar 6, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	350,000
Mar 5, 2026	0.40	0.40	0.39	0.40	0.40	-1.23%	336,482
Mar 4, 2026	0.42	0.42	0.40	0.41	0.41	-3.57%	461,000
Mar 3, 2026	0.43	0.43	0.42	0.42	0.42	-4.55%	130,400
Mar 2, 2026	0.44	0.45	0.43	0.44	0.44	6.02%	422,400
Feb 27, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	200,000
Feb 26, 2026	0.44	0.45	0.42	0.42	0.42	-1.18%	230,000
Feb 25, 2026	0.42	0.43	0.42	0.43	0.43	-	166,400
Feb 24, 2026	0.43	0.43	0.42	0.43	0.43	-	56,000
Feb 23, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	39,600
Feb 20, 2026	0.44	0.44	0.41	0.42	0.42	-2.35%	290,000
Feb 16, 2026	0.43	0.43	0.43	0.43	0.43	-	-
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