HKG:1094 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.44	0.49	0.42	0.43	0.43	3.61%	1,380,550
Mar 4, 2026	0.41	0.45	0.41	0.42	0.42	2.47%	785,020
Mar 3, 2026	0.40	0.54	0.40	0.41	0.41	1.25%	1,613,520
Mar 2, 2026	0.39	0.45	0.36	0.40	0.40	1.27%	520,000
Feb 27, 2026	0.39	0.39	0.39	0.40	0.40	-3.66%	64,000
Feb 26, 2026	0.47	0.49	0.38	0.41	0.41	-10.87%	4,358,160
Feb 25, 2026	0.35	0.47	0.35	0.46	0.46	50.82%	2,144,140
Feb 24, 2026	0.34	0.39	0.31	0.31	0.31	10.91%	1,362,400
Feb 23, 2026	0.26	0.28	0.26	0.28	0.28	-8.33%	25,000
Feb 20, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 16, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 13, 2026	0.30	0.30	0.30	0.30	0.30	-	243,920
Feb 12, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 11, 2026	0.37	0.37	0.30	0.30	0.30	5.26%	176,000
Feb 10, 2026	0.28	0.28	0.28	0.29	0.29	-1.72%	16,000
Feb 9, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	64,000
Feb 6, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 5, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	248,000
Feb 4, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	-
Feb 3, 2026	0.31	0.31	0.27	0.29	0.29	-4.92%	32,280
Feb 2, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 30, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 29, 2026	0.31	0.31	0.31	0.31	0.31	-	40,400
Jan 28, 2026	0.30	0.31	0.30	0.31	0.31	-	30,920
Jan 27, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	-
Jan 26, 2026	0.33	0.33	0.30	0.30	0.30	-	107,000
Jan 23, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	14,000
Jan 22, 2026	0.31	0.31	0.31	0.31	0.31	-	17,000
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	-	65,000
Jan 20, 2026	0.31	0.31	0.31	0.31	0.31	-	17,000
Jan 19, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	192,000
Jan 16, 2026	0.32	0.32	0.31	0.32	0.32	-4.48%	328,000
Jan 15, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	177,000
Jan 14, 2026	0.35	0.37	0.34	0.34	0.34	-1.45%	680,400
Jan 13, 2026	0.35	0.35	0.35	0.35	0.35	-9.21%	192,760
Jan 12, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 9, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 8, 2026	0.38	0.38	0.38	0.38	0.38	11.76%	57,600
Jan 7, 2026	0.39	0.39	0.34	0.34	0.34	-10.53%	280,000
Jan 6, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	229,800
Jan 5, 2026	0.35	0.39	0.34	0.39	0.39	10.00%	288,000
Jan 2, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Dec 31, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 30, 2025	0.36	0.39	0.35	0.35	0.35	-	359,000
Dec 29, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	37,600
Dec 24, 2025	0.34	0.34	0.34	0.34	0.34	-4.29%	34,513
Dec 23, 2025	0.35	0.35	0.35	0.35	0.35	-	520
Dec 22, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 19, 2025	0.35	0.35	0.35	0.35	0.35	-	400
Dec 18, 2025	0.31	0.35	0.30	0.35	0.35	-	216,000