HKG:1069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	0.23	0.24	0.22	0.24	0.24	3.88%	1,451,000
Jun 18, 2026	0.28	0.28	0.22	0.23	0.23	-22.67%	6,080,000
Jun 17, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	1,568,400
Jun 16, 2026	0.31	0.32	0.31	0.31	0.31	3.33%	3,504,400
Jun 15, 2026	0.30	0.31	0.29	0.30	0.30	-	1,250,000
Jun 12, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	691,580
Jun 11, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	460,000
Jun 10, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	1,615,700
Jun 9, 2026	0.30	0.30	0.29	0.30	0.30	-	1,300,000
Jun 8, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	600,000
Jun 5, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	958,400
Jun 4, 2026	0.29	0.31	0.29	0.30	0.30	-	639,800
Jun 3, 2026	0.29	0.31	0.30	0.30	0.30	-	928,000
Jun 2, 2026	0.30	0.33	0.30	0.30	0.30	-	1,243,600
Jun 1, 2026	0.28	0.32	0.28	0.30	0.30	7.14%	604,210
May 29, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	431,760
May 28, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	1,220,700
May 27, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	507,680
May 26, 2026	0.33	0.33	0.31	0.31	0.31	1.67%	30,000
May 22, 2026	0.30	0.30	0.30	0.30	0.30	-	116,106
May 21, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	100,640
May 20, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	119,760
May 19, 2026	0.34	0.34	0.31	0.31	0.31	-	6,020,000
May 18, 2026	0.31	0.33	0.31	0.31	0.31	-	1,122,800
May 15, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	410,000
May 14, 2026	0.30	0.36	0.30	0.32	0.32	14.55%	5,398,000
May 13, 2026	0.32	0.33	0.30	0.33	0.27	-4.41%	1,890,800
May 12, 2026	0.32	0.34	0.32	0.34	0.29	1.49%	142,360
May 11, 2026	0.35	0.35	0.32	0.34	0.28	-4.29%	1,170,000
May 8, 2026	0.35	0.35	0.35	0.35	0.30	1.45%	20,000
May 7, 2026	0.34	0.35	0.33	0.35	0.29	1.47%	990,000
May 6, 2026	0.34	0.34	0.34	0.34	0.29	-	200,080
May 5, 2026	0.35	0.35	0.34	0.34	0.29	-2.86%	250,000
May 4, 2026	0.35	0.35	0.35	0.35	0.30	-	-
Apr 30, 2026	0.33	0.35	0.32	0.35	0.30	6.06%	240,000
Apr 29, 2026	0.34	0.34	0.31	0.33	0.28	-2.94%	1,240,000
Apr 28, 2026	0.36	0.36	0.34	0.34	0.29	-2.86%	740,000
Apr 27, 2026	0.36	0.36	0.35	0.35	0.30	-5.41%	1,210,000
Apr 24, 2026	0.35	0.38	0.34	0.37	0.31	-2.63%	108,000
Apr 23, 2026	0.38	0.38	0.38	0.38	0.32	-1.30%	40,000
Apr 22, 2026	0.39	0.39	0.39	0.39	0.33	-	40,000
Apr 21, 2026	0.38	0.39	0.34	0.39	0.33	1.32%	460,000
Apr 20, 2026	0.39	0.39	0.38	0.38	0.32	-	330,000
Apr 17, 2026	0.39	0.39	0.38	0.38	0.32	-	486,400
Apr 16, 2026	0.37	0.39	0.37	0.38	0.32	-	90,200
Apr 15, 2026	0.38	0.39	0.37	0.38	0.32	7.04%	810,280
Apr 14, 2026	0.35	0.36	0.35	0.36	0.30	-	100,000
Apr 13, 2026	0.36	0.36	0.36	0.36	0.30	2.90%	471,572
Apr 10, 2026	0.33	0.38	0.33	0.35	0.29	7.81%	976,400
Apr 9, 2026	0.32	0.32	0.32	0.32	0.27	-4.48%	10,940