HKG:1091 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	0.58	0.59	0.55	0.55	0.55	-3.51%	8,986,162
Jan 8, 2026	0.58	0.59	0.56	0.57	0.57	-3.39%	7,844,000
Jan 7, 2026	0.60	0.60	0.56	0.59	0.59	-1.67%	14,915,000
Jan 6, 2026	0.56	0.60	0.55	0.60	0.60	7.14%	19,417,140
Jan 5, 2026	0.56	0.58	0.55	0.56	0.56	-	6,019,563
Jan 2, 2026	0.55	0.57	0.54	0.56	0.56	1.82%	4,127,000
Dec 31, 2025	0.56	0.58	0.55	0.55	0.55	-1.79%	5,620,281
Dec 30, 2025	0.53	0.58	0.53	0.56	0.56	5.66%	18,967,000
Dec 29, 2025	0.54	0.55	0.52	0.53	0.53	1.92%	7,676,000
Dec 24, 2025	0.51	0.53	0.50	0.52	0.52	-	3,721,603
Dec 23, 2025	0.53	0.54	0.50	0.52	0.52	-1.89%	9,989,000
Dec 22, 2025	0.54	0.57	0.52	0.53	0.53	1.92%	18,790,000
Dec 19, 2025	0.48	0.55	0.47	0.52	0.52	11.83%	38,973,000
Dec 18, 2025	0.46	0.48	0.44	0.47	0.47	4.49%	11,654,000
Dec 17, 2025	0.43	0.46	0.43	0.45	0.45	4.71%	10,821,000
Dec 16, 2025	0.42	0.43	0.41	0.43	0.43	1.19%	5,702,518