HKG:1091 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.42	0.43	0.42	0.42	0.42	-2.33%	1,890,000
Dec 12, 2025	0.43	0.43	0.42	0.43	0.43	3.61%	2,221,140
Dec 11, 2025	0.42	0.43	0.41	0.42	0.42	-	3,556,000
Dec 10, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	3,147,422
Dec 9, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	5,379,000
Dec 8, 2025	0.42	0.43	0.42	0.42	0.42	-	5,039,000
Dec 5, 2025	0.43	0.44	0.42	0.42	0.42	-2.33%	2,741,478
Dec 4, 2025	0.43	0.44	0.41	0.43	0.43	1.18%	7,255,000
Dec 3, 2025	0.43	0.44	0.43	0.43	0.43	-2.30%	1,650,000
Dec 2, 2025	0.45	0.45	0.44	0.44	0.44	-3.33%	1,161,000
Dec 1, 2025	0.43	0.46	0.43	0.45	0.45	7.14%	7,618,000
Nov 28, 2025	0.41	0.43	0.41	0.42	0.42	1.20%	1,626,000
Nov 27, 2025	0.42	0.43	0.42	0.42	0.42	1.22%	2,807,000
Nov 26, 2025	0.42	0.43	0.41	0.41	0.41	-1.20%	2,761,000
Nov 25, 2025	0.42	0.43	0.42	0.42	0.42	-	1,652,000
Nov 24, 2025	0.42	0.42	0.41	0.42	0.42	-	6,743,000
Nov 21, 2025	0.44	0.44	0.42	0.42	0.42	-7.78%	10,432,330
Nov 20, 2025	0.44	0.46	0.44	0.45	0.45	3.45%	4,828,000
Nov 19, 2025	0.44	0.45	0.43	0.44	0.44	-	5,404,000
Nov 18, 2025	0.47	0.47	0.43	0.44	0.44	-6.45%	7,499,000
Nov 17, 2025	0.47	0.48	0.46	0.47	0.47	-1.06%	3,230,000
Nov 14, 2025	0.48	0.50	0.47	0.47	0.47	-3.09%	9,378,169
Nov 13, 2025	0.45	0.50	0.44	0.49	0.49	10.23%	14,453,660
Nov 12, 2025	0.46	0.46	0.44	0.44	0.44	-4.35%	157,858,000
Nov 11, 2025	0.46	0.46	0.45	0.46	0.46	-	3,194,000