HKG:1086 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	1.39	1.40	1.38	1.40	1.40	1.08%	11,426,909
Oct 8, 2026	1.38	1.39	1.38	1.39	1.39	0.36%	9,859,001
Oct 7, 2026	1.38	1.39	1.37	1.38	1.38	0.36%	8,095,000
Oct 6, 2026	1.38	1.38	1.37	1.38	1.38	0.73%	8,540,000
Oct 5, 2026	1.38	1.38	1.37	1.37	1.37	-0.73%	3,740,043
Oct 2, 2026	1.39	1.39	1.37	1.38	1.38	-	4,359,988
Sep 30, 2026	1.39	1.39	1.38	1.38	1.38	-0.72%	11,674,000
Sep 29, 2026	1.37	1.39	1.35	1.39	1.39	2.97%	18,235,000
Sep 28, 2026	1.24	1.47	1.24	1.35	1.35	24.54%	70,449,000
Sep 25, 2026	1.05	1.10	1.05	1.08	1.08	1.41%	5,216,000
Sep 24, 2026	1.01	1.08	1.01	1.07	1.07	5.45%	5,734,000
Sep 23, 2026	0.99	1.05	0.99	1.01	1.01	2.02%	7,929,000
Sep 22, 2026	1.01	1.01	0.97	0.99	0.99	-1.98%	4,774,000
Sep 21, 2026	0.94	1.02	0.94	1.01	1.01	6.88%	12,654,000
Sep 18, 2026	0.94	0.95	0.93	0.95	0.95	0.53%	4,002,000
Sep 17, 2026	0.94	0.95	0.91	0.94	0.94	2.17%	3,260,000
Sep 16, 2026	0.93	0.96	0.92	0.92	0.92	-	6,160,000
Sep 15, 2026	0.92	0.96	0.90	0.92	0.92	0.55%	5,257,000
Sep 14, 2026	0.89	0.92	0.86	0.92	0.92	3.39%	6,955,000
Sep 11, 2026	0.90	0.91	0.85	0.89	0.89	-1.12%	3,489,000
Sep 10, 2026	1.10	1.10	1.08	1.10	0.90	-0.45%	5,929,000
Sep 9, 2026	1.11	1.11	1.09	1.10	0.90	-0.45%	2,343,000
Sep 8, 2026	1.11	1.12	1.09	1.11	0.90	0.91%	6,191,000
Sep 7, 2026	1.12	1.12	1.07	1.10	0.90	-1.35%	3,712,000
Sep 4, 2026	1.07	1.11	1.07	1.11	0.91	3.74%	5,680,000
Sep 3, 2026	1.07	1.11	1.07	1.07	0.87	0.47%	5,008,000
Sep 2, 2026	1.11	1.12	1.06	1.07	0.87	-2.29%	5,658,000
Sep 1, 2026	1.04	1.15	1.04	1.09	0.89	20.44%	14,656,000
Aug 31, 2026	0.93	0.93	0.91	0.91	0.74	-2.16%	734,000
Aug 28, 2026	0.91	0.94	0.91	0.93	0.76	0.54%	231,000
Aug 27, 2026	0.92	0.93	0.90	0.92	0.75	1.10%	2,150,000
Aug 26, 2026	0.90	0.91	0.89	0.91	0.74	0.55%	2,272,000
Aug 25, 2026	0.89	0.91	0.89	0.91	0.74	0.56%	594,000
Aug 24, 2026	0.89	0.90	0.88	0.90	0.74	1.12%	1,241,000
Aug 21, 2026	0.90	0.91	0.89	0.89	0.73	-1.11%	1,755,000
Aug 20, 2026	0.90	0.91	0.90	0.90	0.74	-0.55%	630,000
Aug 19, 2026	0.90	0.92	0.90	0.91	0.74	1.69%	534,000
Aug 18, 2026	0.91	0.91	0.89	0.89	0.73	-2.20%	881,000
Aug 17, 2026	0.91	0.92	0.91	0.91	0.74	-	335,000
Aug 14, 2026	0.92	0.92	0.91	0.91	0.74	-0.55%	349,000
Aug 13, 2026	0.95	0.95	0.92	0.92	0.75	-2.66%	405,000
Aug 12, 2026	0.96	0.97	0.94	0.94	0.77	-2.08%	1,018,000
Aug 11, 2026	0.93	0.96	0.93	0.96	0.78	4.92%	3,883,000
Aug 10, 2026	0.91	0.93	0.89	0.92	0.75	2.23%	1,897,000
Aug 7, 2026	0.90	0.91	0.89	0.90	0.73	-0.56%	509,000
Aug 6, 2026	0.91	0.91	0.90	0.90	0.74	1.12%	246,000
Aug 5, 2026	0.90	0.91	0.89	0.89	0.73	-2.20%	316,000
Aug 4, 2026	0.91	0.91	0.90	0.91	0.74	-	483,000
Aug 3, 2026	0.90	0.93	0.90	0.91	0.74	2.25%	2,554,000
Jul 31, 2026	0.91	0.92	0.88	0.89	0.73	-1.11%	1,106,000