HKG:1086 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	0.91	1.00	0.90	1.00	0.94	7.53%	2,101,000
May 27, 2026	0.92	0.93	0.90	0.93	0.88	1.09%	821,000
May 26, 2026	0.94	0.94	0.88	0.92	0.87	-1.08%	984,000
May 22, 2026	0.92	0.93	0.91	0.93	0.88	1.09%	121,000
May 21, 2026	0.93	0.93	0.91	0.92	0.87	-1.08%	421,000
May 20, 2026	0.94	0.94	0.93	0.93	0.88	-3.12%	289,000
May 19, 2026	0.96	0.98	0.93	0.96	0.91	-	7,566,000
May 18, 2026	0.98	0.98	0.94	0.96	0.91	-4.00%	6,538,000
May 15, 2026	0.98	1.00	0.97	1.00	0.94	2.04%	2,268,000
May 14, 2026	0.93	0.98	0.89	0.98	0.92	5.38%	4,149,000
May 13, 2026	0.90	0.95	0.89	0.93	0.88	3.33%	3,600,000
May 12, 2026	0.91	0.91	0.88	0.90	0.85	-1.10%	1,293,000
May 11, 2026	0.91	0.92	0.90	0.91	0.86	-1.09%	409,000
May 8, 2026	0.90	0.93	0.90	0.92	0.87	2.22%	1,564,000
May 7, 2026	0.89	0.91	0.89	0.90	0.85	2.27%	921,000
May 6, 2026	0.91	0.92	0.88	0.88	0.83	-4.35%	1,405,000
May 5, 2026	0.88	0.92	0.88	0.92	0.87	4.55%	1,007,000
May 4, 2026	0.88	0.90	0.87	0.88	0.83	-	1,121,000
Apr 30, 2026	0.91	0.91	0.85	0.88	0.83	-3.30%	7,694,000
Apr 29, 2026	0.90	0.94	0.89	0.91	0.86	-1.09%	5,164,300
Apr 28, 2026	0.95	0.96	0.92	0.92	0.87	-3.16%	1,988,000
Apr 27, 2026	0.95	0.97	0.95	0.95	0.90	-	737,000
Apr 24, 2026	0.95	0.96	0.94	0.95	0.90	-1.04%	2,253,000
Apr 23, 2026	1.00	1.00	0.95	0.96	0.91	-4.00%	3,755,400
Apr 22, 2026	1.01	1.01	1.00	1.00	0.94	-	114,000
Apr 21, 2026	1.03	1.03	0.99	1.00	0.94	-3.85%	1,321,000
Apr 20, 2026	1.00	1.04	1.00	1.04	0.98	4.00%	490,000
Apr 17, 2026	1.00	1.02	1.00	1.00	0.94	-0.99%	1,741,000
Apr 16, 2026	1.02	1.03	1.00	1.01	0.95	-	322,000
Apr 15, 2026	1.00	1.02	0.99	1.01	0.95	1.00%	1,524,000
Apr 14, 2026	1.01	1.02	1.00	1.00	0.94	-0.99%	117,000