HKG:1086 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.91	0.93	0.89	0.92	0.92	2.23%	1,897,000
Aug 7, 2026	0.90	0.91	0.89	0.90	0.90	-0.56%	509,000
Aug 6, 2026	0.91	0.91	0.90	0.90	0.90	1.12%	246,000
Aug 5, 2026	0.90	0.91	0.89	0.89	0.89	-2.20%	316,000
Aug 4, 2026	0.91	0.91	0.90	0.91	0.91	-	483,000
Aug 3, 2026	0.90	0.93	0.90	0.91	0.91	2.25%	2,554,000
Jul 31, 2026	0.91	0.92	0.88	0.89	0.89	-1.11%	1,106,000
Jul 30, 2026	0.91	0.92	0.89	0.90	0.90	-1.10%	1,124,000
Jul 29, 2026	0.92	0.93	0.89	0.91	0.91	-1.09%	2,121,000
Jul 28, 2026	0.90	0.92	0.89	0.92	0.92	1.10%	1,451,000
Jul 27, 2026	0.88	0.91	0.87	0.91	0.91	2.25%	1,328,000
Jul 24, 2026	0.90	0.90	0.87	0.89	0.89	-1.11%	927,000
Jul 23, 2026	0.86	0.91	0.86	0.90	0.90	3.45%	2,103,000
Jul 22, 2026	0.86	0.87	0.85	0.87	0.87	-	248,000
Jul 21, 2026	0.87	0.88	0.86	0.87	0.87	-2.25%	171,000
Jul 20, 2026	0.87	0.89	0.85	0.89	0.89	2.30%	237,000
Jul 17, 2026	0.86	0.88	0.83	0.87	0.87	2.35%	1,567,000
Jul 16, 2026	0.83	0.87	0.83	0.85	0.85	2.41%	1,972,000
Jul 15, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	1,153,000
Jul 14, 2026	0.80	0.82	0.80	0.82	0.82	1.23%	1,256,000
Jul 13, 2026	0.82	0.83	0.80	0.81	0.81	-3.57%	2,165,000
Jul 10, 2026	0.83	0.84	0.80	0.84	0.84	1.20%	2,084,000
Jul 9, 2026	0.81	0.83	0.81	0.83	0.83	1.22%	631,000
Jul 8, 2026	0.82	0.84	0.81	0.82	0.82	-	1,216,000
Jul 7, 2026	0.82	0.82	0.81	0.82	0.82	1.23%	297,000
Jul 6, 2026	0.82	0.84	0.80	0.81	0.81	-1.22%	1,495,000
Jul 3, 2026	0.81	0.82	0.79	0.82	0.82	1.23%	3,102,000
Jul 2, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	602,000
Jun 30, 2026	0.82	0.82	0.81	0.82	0.82	-	576,000
Jun 29, 2026	0.80	0.84	0.80	0.82	0.82	-	845,000
Jun 26, 2026	0.82	0.84	0.80	0.82	0.82	1.23%	1,243,000
Jun 25, 2026	0.82	0.84	0.81	0.81	0.81	-3.57%	783,000
Jun 24, 2026	0.82	0.85	0.82	0.84	0.84	2.44%	886,000
Jun 23, 2026	0.83	0.83	0.80	0.82	0.82	-1.20%	251,000
Jun 22, 2026	0.84	0.85	0.81	0.83	0.83	-1.19%	758,000
Jun 18, 2026	0.85	0.85	0.82	0.84	0.84	-1.18%	1,337,000
Jun 17, 2026	0.88	0.88	0.83	0.85	0.85	-3.41%	525,000
Jun 16, 2026	0.87	0.92	0.87	0.88	0.88	1.15%	2,715,000
Jun 15, 2026	0.85	0.88	0.85	0.87	0.87	3.57%	1,480,000
Jun 12, 2026	0.83	0.84	0.82	0.84	0.84	2.44%	549,000
Jun 11, 2026	0.82	0.84	0.81	0.82	0.82	-1.20%	2,839,000
Jun 10, 2026	0.84	0.85	0.81	0.83	0.83	-2.35%	1,840,000
Jun 9, 2026	0.85	0.86	0.83	0.85	0.85	2.41%	799,000
Jun 8, 2026	0.85	0.85	0.83	0.83	0.83	-4.60%	1,974,000
Jun 5, 2026	0.87	0.87	0.85	0.87	0.87	3.57%	559,000
Jun 4, 2026	0.93	0.94	0.89	0.89	0.84	-4.30%	7,305,000
Jun 3, 2026	0.94	0.94	0.92	0.93	0.88	-1.06%	885,000
Jun 2, 2026	0.94	0.95	0.92	0.94	0.89	-	1,177,000
Jun 1, 2026	0.92	0.96	0.92	0.94	0.89	2.17%	1,144,000
May 29, 2026	1.00	1.00	0.92	0.92	0.87	-8.00%	1,712,000