HKG:1094 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.48	0.50	0.45	0.50	0.50	4.21%	87,696,390
Oct 15, 2026	0.55	0.56	0.46	0.48	0.48	-12.04%	20,642,000
Oct 14, 2026	0.47	0.54	0.47	0.54	0.54	12.50%	22,688,000
Oct 13, 2026	0.47	0.49	0.46	0.48	0.48	-	1,190,160
Oct 12, 2026	0.45	0.48	0.43	0.48	0.48	6.67%	6,624,200
Oct 9, 2026	0.41	0.46	0.41	0.45	0.45	12.50%	11,605,440
Oct 8, 2026	0.40	0.40	0.37	0.40	0.40	-	12,176,000
Oct 7, 2026	0.37	0.40	0.37	0.40	0.40	6.67%	8,148,637
Oct 6, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	904,000
Oct 5, 2026	0.34	0.36	0.34	0.36	0.36	1.41%	3,121,071
Oct 2, 2026	0.33	0.36	0.33	0.36	0.36	4.41%	2,165,000
Sep 30, 2026	0.33	0.34	0.33	0.34	0.34	-	232,000
Sep 29, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	1,606,000
Sep 28, 2026	0.31	0.32	0.30	0.32	0.32	1.59%	632,000
Sep 25, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Sep 24, 2026	0.32	0.32	0.31	0.32	0.32	-3.08%	240,000
Sep 23, 2026	0.33	0.35	0.33	0.33	0.33	-	114,000
Sep 22, 2026	0.32	0.36	0.32	0.33	0.33	1.56%	45,824,000
Sep 21, 2026	0.32	0.32	0.32	0.32	0.32	-	320,000
Sep 18, 2026	0.34	0.34	0.32	0.32	0.32	-1.54%	49,080
Sep 17, 2026	0.34	0.34	0.32	0.33	0.33	-7.14%	900,000
Sep 16, 2026	0.33	0.36	0.32	0.35	0.35	4.48%	10,408,000
Sep 15, 2026	0.32	0.37	0.32	0.34	0.34	6.35%	88,000
Sep 14, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	2,597,000
Sep 11, 2026	0.36	0.36	0.30	0.31	0.31	-14.08%	6,440,000
Sep 10, 2026	0.37	0.38	0.35	0.36	0.36	-5.33%	2,853,680
Sep 9, 2026	0.39	0.39	0.37	0.38	0.38	-3.85%	1,776,000
Sep 8, 2026	0.40	0.41	0.35	0.39	0.39	-2.50%	18,925,400
Sep 7, 2026	0.39	0.42	0.38	0.40	0.40	6.67%	4,080,000
Sep 4, 2026	0.43	0.47	0.34	0.38	0.38	-11.76%	66,328,840
Sep 3, 2026	0.43	0.44	0.42	0.43	0.43	-	2,231,000
Sep 2, 2026	0.40	0.44	0.38	0.43	0.43	6.25%	19,866,160
Sep 1, 2026	0.40	0.40	0.37	0.40	0.40	-	40,000
Aug 31, 2026	0.43	0.43	0.40	0.40	0.40	-6.98%	144,000
Aug 28, 2026	0.43	0.43	0.43	0.43	0.43	-	48,000
Aug 27, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	80,000
Aug 26, 2026	0.43	0.43	0.43	0.44	0.44	-5.43%	35,870
Aug 25, 2026	0.46	0.46	0.46	0.46	0.46	-2.13%	-
Aug 24, 2026	0.47	0.47	0.47	0.47	0.47	-2.08%	-
Aug 21, 2026	0.48	0.48	0.48	0.48	0.48	-	98,000
Aug 20, 2026	0.45	0.53	0.45	0.48	0.48	18.52%	1,463,200
Aug 19, 2026	0.43	0.43	0.40	0.41	0.41	-5.81%	177,480
Aug 18, 2026	0.43	0.43	0.43	0.43	0.43	-	160,000
Aug 17, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	192,000
Aug 14, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	240,000
Aug 13, 2026	0.43	0.43	0.42	0.42	0.42	-4.55%	96,320
Aug 12, 2026	0.41	0.44	0.41	0.44	0.44	6.02%	276,880
Aug 11, 2026	0.42	0.48	0.42	0.42	0.42	-3.49%	224,000
Aug 10, 2026	0.48	0.48	0.43	0.43	0.43	-11.34%	1,568,400
Aug 7, 2026	0.50	0.50	0.47	0.49	0.49	-1.02%	1,789,700