HKG:1069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.33	0.35	0.32	0.35	0.35	6.06%	240,000
Apr 29, 2026	0.34	0.34	0.31	0.33	0.33	-2.94%	1,240,000
Apr 28, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	740,000
Apr 27, 2026	0.36	0.36	0.35	0.35	0.35	-5.41%	1,210,000
Apr 24, 2026	0.35	0.38	0.34	0.37	0.37	-2.63%	108,000
Apr 23, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	40,000
Apr 22, 2026	0.39	0.39	0.39	0.39	0.39	-	40,000
Apr 21, 2026	0.38	0.39	0.34	0.39	0.39	1.32%	460,000
Apr 20, 2026	0.39	0.39	0.38	0.38	0.38	-	330,000
Apr 17, 2026	0.39	0.39	0.38	0.38	0.38	-	486,400
Apr 16, 2026	0.37	0.39	0.37	0.38	0.38	-	90,200
Apr 15, 2026	0.38	0.39	0.37	0.38	0.38	7.04%	810,280
Apr 14, 2026	0.35	0.36	0.35	0.36	0.36	-	100,000
Apr 13, 2026	0.36	0.36	0.36	0.36	0.36	2.90%	471,572
Apr 10, 2026	0.33	0.38	0.33	0.35	0.35	7.81%	976,400
Apr 9, 2026	0.32	0.32	0.32	0.32	0.32	-4.48%	10,940
Apr 8, 2026	0.35	0.35	0.34	0.34	0.34	8.06%	428,920
Apr 2, 2026	0.31	0.31	0.31	0.31	0.31	-8.82%	10,020
Apr 1, 2026	0.32	0.34	0.32	0.34	0.34	7.94%	90,000
Mar 31, 2026	0.32	0.32	0.32	0.32	0.32	-	10,000
Mar 30, 2026	0.31	0.32	0.30	0.32	0.32	-	71,200
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