HKG:1114 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.62	2.70	2.60	2.66	2.66	1.53%	28,148,000
May 29, 2026	2.64	2.66	2.58	2.62	2.62	-0.76%	40,364,220
May 28, 2026	2.67	2.67	2.60	2.64	2.64	-1.49%	28,190,000
May 27, 2026	2.71	2.71	2.64	2.68	2.68	-1.11%	19,975,738
May 26, 2026	2.77	2.77	2.63	2.71	2.71	-2.52%	39,275,315
May 22, 2026	2.78	2.81	2.76	2.78	2.78	0.36%	13,400,322
May 21, 2026	2.79	2.83	2.76	2.77	2.77	-0.72%	12,094,770
May 20, 2026	2.84	2.84	2.75	2.79	2.79	-1.06%	10,170,790
May 19, 2026	2.82	2.83	2.76	2.82	2.82	-	22,578,880
May 18, 2026	2.87	2.87	2.78	2.82	2.82	-1.74%	20,751,510
May 15, 2026	2.94	2.94	2.84	2.87	2.87	-2.38%	15,234,300
May 14, 2026	2.99	3.02	2.90	2.94	2.94	-1.34%	13,423,500
May 13, 2026	3.01	3.01	2.96	2.98	2.98	-1.00%	11,190,738
May 12, 2026	3.07	3.07	2.97	3.01	3.01	-1.95%	20,410,055
May 11, 2026	2.97	3.08	2.93	3.07	3.07	2.68%	23,923,280
May 8, 2026	2.98	3.03	2.94	2.99	2.99	-0.33%	15,031,130
May 7, 2026	2.83	3.05	2.83	3.00	3.00	7.14%	40,094,550
May 6, 2026	2.73	2.80	2.71	2.80	2.80	1.82%	18,336,380
May 5, 2026	2.75	2.77	2.73	2.75	2.75	-0.72%	3,431,054
May 4, 2026	2.71	2.79	2.71	2.77	2.77	2.21%	7,213,725
Apr 30, 2026	2.83	2.83	2.70	2.71	2.71	-3.56%	36,163,956
Apr 29, 2026	2.80	2.84	2.78	2.81	2.81	0.36%	9,275,942
Apr 28, 2026	2.82	2.83	2.78	2.80	2.80	-1.06%	16,117,340
Apr 27, 2026	2.86	2.86	2.82	2.83	2.83	-1.05%	8,911,516
Apr 24, 2026	2.86	2.88	2.83	2.86	2.86	-	7,938,000
Apr 23, 2026	2.90	2.91	2.84	2.86	2.86	-1.38%	16,142,660
Apr 22, 2026	2.91	2.93	2.87	2.90	2.90	-1.36%	20,159,410
Apr 21, 2026	3.01	3.01	2.91	2.94	2.94	-1.34%	18,667,140
Apr 20, 2026	3.09	3.10	2.95	2.98	2.98	-3.25%	31,114,643
Apr 17, 2026	3.09	3.09	3.04	3.08	3.08	-	18,401,330
Apr 16, 2026	3.02	3.08	3.02	3.08	3.08	2.67%	30,167,990
Apr 15, 2026	2.95	3.01	2.94	3.00	3.00	1.35%	18,338,770
Apr 14, 2026	2.94	2.97	2.90	2.96	2.96	1.02%	20,612,820
Apr 13, 2026	2.95	2.99	2.90	2.93	2.93	-2.01%	27,140,220
Apr 10, 2026	3.05	3.05	2.96	2.99	2.99	-0.99%	24,862,525
Apr 9, 2026	3.07	3.07	2.99	3.02	3.02	-1.31%	17,967,640
Apr 8, 2026	3.01	3.09	2.99	3.06	3.06	3.03%	32,461,290
Apr 2, 2026	2.93	2.98	2.89	2.97	2.97	2.06%	41,997,170
Apr 1, 2026	2.84	2.99	2.79	2.91	2.91	5.05%	89,277,920
Mar 31, 2026	2.68	2.78	2.67	2.77	2.77	4.14%	40,730,110
Mar 30, 2026	2.69	2.72	2.53	2.66	2.66	-6.34%	130,767,600
Mar 27, 2026	2.77	2.85	2.74	2.84	2.84	2.16%	21,567,730
Mar 26, 2026	2.81	2.83	2.73	2.78	2.78	-1.77%	37,954,230
Mar 25, 2026	2.85	2.94	2.80	2.83	2.83	-	44,034,000
Mar 24, 2026	2.76	2.85	2.71	2.83	2.83	4.43%	36,376,800
Mar 23, 2026	2.78	2.78	2.65	2.71	2.71	-4.24%	103,200,300
Mar 20, 2026	2.88	2.89	2.77	2.83	2.83	-1.74%	62,413,810
Mar 19, 2026	2.89	2.94	2.80	2.88	2.88	-2.04%	56,392,400
Mar 18, 2026	3.06	3.06	2.89	2.94	2.94	-2.00%	60,759,710
Mar 17, 2026	3.05	3.09	3.00	3.00	3.00	-0.99%	56,528,340