HKG:1091 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	522,000
Jul 30, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	1,033,000
Jul 29, 2026	0.38	0.39	0.38	0.38	0.38	-	2,473,000
Jul 28, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	3,909,000
Jul 27, 2026	0.40	0.40	0.40	0.40	0.40	-	1,263,000
Jul 24, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,949,000
Jul 23, 2026	0.41	0.42	0.41	0.41	0.41	1.23%	1,519,000
Jul 22, 2026	0.40	0.42	0.40	0.41	0.41	1.25%	1,984,000
Jul 21, 2026	0.40	0.41	0.40	0.40	0.40	-	684,000
Jul 20, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	1,416,000
Jul 17, 2026	0.40	0.42	0.40	0.41	0.41	1.25%	2,206,000
Jul 16, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	480,000
Jul 15, 2026	0.40	0.41	0.40	0.41	0.41	3.80%	1,118,000
Jul 14, 2026	0.40	0.40	0.38	0.40	0.40	-	2,838,000
Jul 13, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	3,882,282
Jul 10, 2026	0.41	0.42	0.40	0.41	0.41	-	2,814,000
Jul 9, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	1,171,000
Jul 8, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	1,107,000
Jul 7, 2026	0.40	0.42	0.40	0.42	0.42	1.22%	1,872,000
Jul 6, 2026	0.42	0.42	0.40	0.41	0.41	-1.20%	3,362,000
Jul 3, 2026	0.42	0.43	0.41	0.42	0.42	1.22%	2,599,000
Jul 2, 2026	0.41	0.42	0.41	0.41	0.41	-	2,502,000
Jun 30, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	3,435,000
Jun 29, 2026	0.41	0.44	0.41	0.43	0.43	3.66%	1,783,000
Jun 26, 2026	0.42	0.43	0.41	0.41	0.41	-3.53%	2,001,000
Jun 25, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	2,662,000
Jun 24, 2026	0.45	0.45	0.42	0.42	0.42	-3.45%	2,691,000
Jun 23, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	1,324,000
Jun 22, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	1,869,000
Jun 18, 2026	0.45	0.46	0.44	0.45	0.45	-	1,295,000
Jun 17, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	2,107,000
Jun 16, 2026	0.46	0.48	0.46	0.46	0.46	-2.13%	2,038,000
Jun 15, 2026	0.47	0.48	0.47	0.47	0.47	3.30%	3,833,056
Jun 12, 2026	0.45	0.48	0.45	0.46	0.46	2.25%	7,498,000
Jun 11, 2026	0.44	0.45	0.44	0.45	0.45	-	2,012,000
Jun 10, 2026	0.45	0.45	0.43	0.45	0.45	-	7,096,000
Jun 9, 2026	0.45	0.46	0.43	0.45	0.45	-	9,924,000
Jun 8, 2026	0.45	0.46	0.44	0.45	0.45	-3.26%	8,347,000
Jun 5, 2026	0.46	0.50	0.45	0.46	0.46	-2.13%	16,700,000
Jun 4, 2026	0.48	0.48	0.46	0.47	0.47	-4.08%	22,125,000
Jun 3, 2026	0.51	0.52	0.48	0.49	0.49	-3.92%	9,552,000
Jun 2, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	6,816,000
Jun 1, 2026	0.52	0.54	0.51	0.52	0.52	-	6,576,000
May 29, 2026	0.53	0.53	0.52	0.52	0.52	-	2,237,000
May 28, 2026	0.52	0.56	0.50	0.52	0.52	-	25,401,000
May 27, 2026	0.55	0.55	0.52	0.52	0.52	-3.70%	4,938,000
May 26, 2026	0.52	0.56	0.50	0.54	0.54	-	18,028,000
May 22, 2026	0.55	0.56	0.54	0.54	0.54	-3.57%	1,850,000
May 21, 2026	0.55	0.56	0.54	0.56	0.56	3.70%	5,401,000
May 20, 2026	0.51	0.55	0.51	0.54	0.54	5.88%	13,201,000