HKG:1094 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.36	0.36	0.35	0.35	0.35	-7.89%	209,080
May 26, 2026	0.38	0.38	0.38	0.38	0.38	-	-
May 22, 2026	0.37	0.39	0.36	0.38	0.38	-2.56%	232,000
May 21, 2026	0.38	0.39	0.37	0.39	0.39	-	64,000
May 20, 2026	0.39	0.39	0.39	0.39	0.39	-	-
May 19, 2026	0.39	0.39	0.39	0.39	0.39	-	-
May 18, 2026	0.39	0.40	0.36	0.39	0.39	4.00%	40,000
May 15, 2026	0.37	0.38	0.37	0.38	0.38	-6.25%	138,000
May 14, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	64,000
May 13, 2026	0.39	0.40	0.39	0.40	0.40	-2.47%	90,520
May 12, 2026	0.40	0.41	0.40	0.41	0.41	-2.41%	44,720
May 11, 2026	0.43	0.43	0.43	0.42	0.42	2.47%	8,000
May 8, 2026	0.39	0.41	0.39	0.41	0.41	2.53%	160,000
May 7, 2026	0.38	0.40	0.38	0.40	0.40	-2.47%	81,800
May 6, 2026	0.39	0.41	0.37	0.41	0.41	-1.22%	616,000
May 5, 2026	0.38	0.41	0.36	0.41	0.41	7.89%	299,125
May 4, 2026	0.37	0.38	0.37	0.38	0.38	-6.17%	57,600
Apr 30, 2026	0.40	0.41	0.39	0.41	0.41	3.85%	88,000
Apr 29, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 28, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	-
Apr 27, 2026	0.41	0.41	0.38	0.38	0.38	-6.17%	40,520
Apr 24, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Apr 23, 2026	0.42	0.42	0.41	0.41	0.41	-	35,520
Apr 22, 2026	0.43	0.43	0.41	0.41	0.41	1.25%	48,560
Apr 21, 2026	0.41	0.42	0.40	0.40	0.40	-6.98%	296,000
Apr 20, 2026	0.41	0.43	0.41	0.43	0.43	11.69%	372,000
Apr 17, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	54,400
Apr 16, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 15, 2026	0.38	0.38	0.38	0.38	0.38	-	1,200
Apr 14, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	152,000
Apr 13, 2026	0.39	0.40	0.35	0.39	0.39	-3.75%	423,000
Apr 10, 2026	0.40	0.42	0.39	0.40	0.40	2.56%	442,120
Apr 9, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	365,960
Apr 8, 2026	0.40	0.42	0.39	0.41	0.41	3.85%	208,000
Apr 2, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	64,000
Apr 1, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	224,000
Mar 31, 2026	0.41	0.42	0.39	0.41	0.41	-3.53%	457,720
Mar 30, 2026	0.41	0.43	0.40	0.43	0.43	1.19%	282,000
Mar 27, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	144,000
Mar 26, 2026	0.45	0.45	0.42	0.43	0.43	-3.41%	614,520
Mar 25, 2026	0.42	0.46	0.42	0.44	0.44	4.76%	416,000
Mar 24, 2026	0.43	0.44	0.42	0.42	0.42	-4.55%	616,000
Mar 23, 2026	0.48	0.48	0.44	0.44	0.44	-10.20%	184,000
Mar 20, 2026	0.48	0.50	0.48	0.49	0.49	2.08%	416,000
Mar 19, 2026	0.44	0.52	0.44	0.48	0.48	12.94%	648,080
Mar 18, 2026	0.42	0.43	0.41	0.43	0.43	2.41%	352,000
Mar 17, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	313,000
Mar 16, 2026	0.43	0.47	0.40	0.42	0.42	-4.55%	1,651,000
Mar 13, 2026	0.46	0.47	0.44	0.44	0.44	-10.20%	604,800
Mar 12, 2026	0.48	0.53	0.44	0.49	0.49	-2.00%	1,166,200