HKG:1091 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.64	0.67	0.63	0.67	-	4.69%	17,715,845
Mar 24, 2026	0.55	0.67	0.53	0.64	0.64	20.75%	102,999,200
Mar 23, 2026	0.57	0.58	0.51	0.53	0.53	-11.67%	37,282,000
Mar 20, 2026	0.55	0.60	0.53	0.60	0.60	11.11%	45,567,280
Mar 19, 2026	0.56	0.60	0.54	0.54	0.54	-8.47%	28,427,000
Mar 18, 2026	0.58	0.61	0.54	0.59	0.59	1.72%	56,089,050
Mar 17, 2026	0.55	0.61	0.55	0.58	0.58	3.57%	35,422,100
Mar 16, 2026	0.57	0.57	0.53	0.56	0.56	-1.75%	25,390,250
Mar 13, 2026	0.57	0.57	0.53	0.57	0.57	-	11,692,000
Mar 12, 2026	0.56	0.57	0.54	0.57	0.57	1.79%	11,315,000
Mar 11, 2026	0.56	0.57	0.54	0.56	0.56	-	6,626,000
Mar 10, 2026	0.58	0.58	0.52	0.56	0.56	-5.08%	39,238,000
Mar 9, 2026	0.59	0.60	0.56	0.59	0.59	-1.67%	27,280,000
Mar 6, 2026	0.58	0.61	0.57	0.60	0.60	5.26%	23,045,000
Mar 5, 2026	0.55	0.58	0.55	0.57	0.57	3.64%	14,044,000
Mar 4, 2026	0.51	0.55	0.50	0.55	0.55	5.77%	17,124,000
Mar 3, 2026	0.51	0.53	0.49	0.52	0.52	1.96%	20,756,000
Mar 2, 2026	0.51	0.52	0.49	0.51	0.51	-	8,821,000
Feb 27, 2026	0.53	0.54	0.50	0.51	0.51	-3.77%	13,365,000
Feb 26, 2026	0.52	0.54	0.50	0.53	0.53	3.92%	16,773,630
Feb 25, 2026	0.50	0.52	0.50	0.51	0.51	3.03%	10,458,000
Feb 24, 2026	0.48	0.50	0.47	0.50	0.50	3.13%	7,186,000
Feb 23, 2026	0.49	0.50	0.47	0.48	0.48	-2.04%	7,339,000
Feb 20, 2026	0.49	0.50	0.47	0.49	0.49	-	4,927,000
Feb 16, 2026	0.49	0.50	0.48	0.49	0.49	-	1,867,000
Feb 13, 2026	0.49	0.50	0.49	0.49	0.49	-3.92%	5,836,000
Feb 12, 2026	0.51	0.51	0.50	0.51	0.51	-	6,310,000
Feb 11, 2026	0.50	0.51	0.49	0.51	0.51	2.00%	7,478,000
Feb 10, 2026	0.52	0.56	0.49	0.50	0.50	-3.85%	33,079,000
Feb 9, 2026	0.48	0.54	0.48	0.52	0.52	9.47%	28,483,330
Feb 6, 2026	0.45	0.48	0.45	0.48	0.48	3.26%	11,309,000
Feb 5, 2026	0.47	0.47	0.45	0.46	0.46	-3.16%	9,475,000
Feb 4, 2026	0.46	0.49	0.45	0.48	0.48	3.26%	22,270,000
Feb 3, 2026	0.44	0.48	0.44	0.46	0.46	3.37%	16,598,000
Feb 2, 2026	0.46	0.46	0.43	0.45	0.45	-2.20%	24,009,540
Jan 30, 2026	0.49	0.49	0.44	0.46	0.46	-5.21%	35,520,000
Jan 29, 2026	0.41	0.49	0.41	0.48	0.48	31.51%	118,445,100
Jan 28, 2026	0.48	0.49	0.37	0.37	0.37	-29.81%	866,717,500
Jan 27, 2026	0.58	0.61	0.52	0.52	0.52	-8.77%	88,262,563
Jan 26, 2026	0.60	0.64	0.57	0.57	0.57	-3.39%	57,270,000
Jan 23, 2026	0.59	0.61	0.58	0.59	0.59	1.72%	10,595,000
Jan 22, 2026	0.56	0.59	0.55	0.58	0.58	1.75%	9,674,000
Jan 21, 2026	0.59	0.60	0.56	0.57	0.57	-1.72%	7,814,000
Jan 20, 2026	0.59	0.59	0.55	0.58	0.58	-3.33%	9,205,000
Jan 19, 2026	0.57	0.60	0.56	0.60	0.60	5.26%	8,155,218
Jan 16, 2026	0.62	0.64	0.56	0.57	0.57	-8.06%	31,230,000
Jan 15, 2026	0.68	0.68	0.61	0.62	0.62	-7.46%	15,713,000
Jan 14, 2026	0.63	0.69	0.63	0.67	0.67	4.69%	20,411,420
Jan 13, 2026	0.64	0.68	0.62	0.64	0.64	3.23%	20,201,140
Jan 12, 2026	0.56	0.65	0.56	0.62	0.62	12.73%	40,027,000