HKG:1114 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	1.81	1.83	1.76	1.77	1.77	-3.01%	16,138,000
Oct 5, 2026	1.78	1.84	1.76	1.83	1.83	0.83%	3,139,796
Oct 2, 2026	1.84	1.84	1.79	1.81	1.81	-1.09%	8,601,197
Sep 30, 2026	1.82	1.85	1.81	1.83	1.83	0.55%	10,175,802
Sep 29, 2026	1.83	1.88	1.80	1.82	1.82	0.28%	30,282,000
Sep 28, 2026	1.82	1.82	1.77	1.82	1.82	-0.27%	13,735,165
Sep 25, 2026	1.81	1.84	1.78	1.82	1.82	0.83%	10,544,445
Sep 24, 2026	1.77	1.81	1.75	1.81	1.81	2.27%	9,152,000
Sep 23, 2026	1.78	1.80	1.76	1.77	1.77	-0.56%	9,747,856
Sep 22, 2026	1.79	1.81	1.77	1.78	1.78	-0.84%	6,502,000
Sep 21, 2026	1.74	1.83	1.74	1.79	1.79	3.47%	34,857,717
Sep 18, 2026	1.73	1.76	1.73	1.73	1.73	-	50,084,690
Sep 17, 2026	1.72	1.73	1.70	1.73	1.73	1.17%	17,508,000
Sep 16, 2026	1.75	1.75	1.71	1.71	1.71	-2.01%	18,406,000
Sep 15, 2026	1.77	1.79	1.74	1.75	1.75	-1.69%	14,480,736
Sep 14, 2026	1.80	1.80	1.76	1.78	1.78	-1.93%	16,900,850
Sep 11, 2026	1.79	1.82	1.75	1.81	1.81	2.55%	13,041,302
Sep 10, 2026	1.80	1.80	1.75	1.77	1.77	-3.29%	26,161,716
Sep 9, 2026	1.88	1.88	1.83	1.83	1.83	-2.93%	22,556,680
Sep 8, 2026	1.91	1.92	1.85	1.88	1.88	-1.31%	25,666,000
Sep 7, 2026	1.90	1.93	1.88	1.91	1.91	0.53%	26,098,000
Sep 4, 2026	2.00	2.04	1.89	1.90	1.90	0.53%	90,747,935
Sep 3, 2026	2.37	2.44	2.36	2.39	1.89	0.85%	86,429,390
Sep 2, 2026	2.35	2.38	2.31	2.37	1.87	0.85%	41,977,625
Sep 1, 2026	2.34	2.37	2.31	2.35	1.85	0.43%	26,500,000
Aug 31, 2026	2.48	2.48	2.33	2.34	1.85	-4.30%	57,574,000
Aug 28, 2026	2.35	2.46	2.35	2.44	1.93	3.83%	28,263,004
Aug 27, 2026	2.48	2.48	2.34	2.35	1.86	-5.05%	65,062,500
Aug 26, 2026	2.50	2.55	2.47	2.48	1.96	-0.80%	46,293,525
Aug 25, 2026	2.54	2.54	2.44	2.50	1.97	-1.77%	61,453,359
Aug 24, 2026	2.58	2.72	2.53	2.54	2.01	5.61%	126,882,359
Aug 21, 2026	2.33	2.42	2.33	2.41	1.90	3.00%	21,459,871
Aug 20, 2026	2.26	2.35	2.25	2.34	1.85	4.24%	28,262,000
Aug 19, 2026	2.24	2.28	2.18	2.24	1.77	0.22%	13,129,774
Aug 18, 2026	2.29	2.30	2.23	2.24	1.77	-2.19%	7,805,962
Aug 17, 2026	2.18	2.30	2.18	2.29	1.81	4.58%	18,174,000
Aug 14, 2026	2.26	2.26	2.17	2.19	1.73	-1.13%	17,398,122
Aug 13, 2026	2.35	2.35	2.21	2.21	1.75	-6.16%	36,374,772
Aug 12, 2026	2.36	2.42	2.31	2.36	1.86	0.43%	34,594,715
Aug 11, 2026	2.25	2.35	2.21	2.35	1.85	4.22%	25,780,652
Aug 10, 2026	2.18	2.28	2.16	2.25	1.78	3.21%	22,643,526
Aug 7, 2026	2.15	2.24	2.11	2.18	1.72	2.59%	35,446,235
Aug 6, 2026	2.06	2.14	2.03	2.13	1.68	5.98%	26,273,751
Aug 5, 2026	2.05	2.05	2.01	2.01	1.58	-1.72%	11,286,777
Aug 4, 2026	2.06	2.08	2.03	2.04	1.61	-1.45%	9,974,465
Aug 3, 2026	2.04	2.07	2.02	2.07	1.64	0.98%	8,509,747
Jul 31, 2026	2.14	2.14	2.01	2.05	1.62	-4.21%	27,160,680
Jul 30, 2026	2.13	2.18	2.11	2.14	1.69	1.42%	20,846,000
Jul 29, 2026	2.07	2.12	2.06	2.11	1.67	2.43%	64,430,000
Jul 28, 2026	2.03	2.07	2.02	2.06	1.63	0.49%	10,430,500