HKG:1119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.57	0.60	0.57	0.60	0.60	5.26%	1,340,800
Jan 21, 2026	0.58	0.58	0.55	0.57	0.57	-3.39%	9,449,600
Jan 20, 2026	0.61	0.61	0.58	0.59	0.59	-4.84%	4,198,000
Jan 19, 2026	0.61	0.62	0.60	0.62	0.62	-	1,259,200
Jan 16, 2026	0.65	0.65	0.61	0.62	0.62	-4.62%	7,655,200
Jan 15, 2026	0.66	0.66	0.63	0.65	0.65	-1.52%	6,285,200
Jan 14, 2026	0.62	0.66	0.61	0.66	0.66	6.45%	7,164,400
Jan 13, 2026	0.63	0.65	0.61	0.62	0.62	-1.59%	5,783,200
Jan 12, 2026	0.60	0.64	0.60	0.63	0.63	5.00%	5,840,400
Jan 9, 2026	0.58	0.62	0.58	0.60	0.60	3.45%	4,416,400
Jan 8, 2026	0.59	0.60	0.57	0.58	0.58	-1.69%	2,226,000
Jan 7, 2026	0.57	0.60	0.57	0.59	0.59	1.72%	2,368,000
Jan 6, 2026	0.56	0.61	0.56	0.58	0.58	3.57%	6,177,200
Jan 5, 2026	0.56	0.57	0.55	0.56	0.56	-1.75%	4,017,200
Jan 2, 2026	0.56	0.57	0.55	0.57	0.57	-	6,433,600
Dec 31, 2025	0.55	0.57	0.54	0.57	0.57	3.64%	3,349,200
Dec 30, 2025	0.56	0.56	0.53	0.55	0.55	-3.51%	6,989,785
Dec 29, 2025	0.57	0.57	0.55	0.57	0.57	-	4,040,000
Dec 24, 2025	0.56	0.58	0.56	0.57	0.57	-	928,400
Dec 23, 2025	0.60	0.60	0.56	0.57	0.57	-3.39%	6,344,000
Dec 22, 2025	0.57	0.60	0.57	0.59	0.59	1.72%	8,300,300
Dec 19, 2025	0.55	0.60	0.55	0.58	0.58	7.41%	11,555,200
Dec 18, 2025	0.58	0.60	0.53	0.54	0.54	-6.90%	11,644,800
Dec 17, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	2,254,000
Dec 16, 2025	0.60	0.61	0.59	0.59	0.59	-3.28%	6,065,200
Dec 15, 2025	0.62	0.62	0.61	0.61	0.61	-3.17%	893,600
Dec 12, 2025	0.62	0.64	0.62	0.63	0.63	1.61%	2,382,400
Dec 11, 2025	0.64	0.64	0.61	0.62	0.62	-	2,728,800
Dec 10, 2025	0.64	0.64	0.60	0.62	0.62	-1.59%	5,573,766
Dec 9, 2025	0.62	0.64	0.62	0.63	0.63	1.61%	9,097,200
Dec 8, 2025	0.63	0.64	0.61	0.62	0.62	-	1,992,400
Dec 5, 2025	0.62	0.62	0.60	0.62	0.62	-	1,928,400
Dec 4, 2025	0.62	0.64	0.61	0.62	0.62	-	4,140,800
Dec 3, 2025	0.66	0.66	0.59	0.62	0.62	-6.06%	19,295,200
Dec 2, 2025	0.67	0.67	0.65	0.66	0.66	-1.49%	4,273,900
Dec 1, 2025	0.68	0.68	0.66	0.67	0.67	1.52%	1,764,800
Nov 28, 2025	0.66	0.68	0.66	0.66	0.66	-1.49%	1,389,200
Nov 27, 2025	0.69	0.69	0.66	0.67	0.67	-2.90%	1,917,600
Nov 26, 2025	0.70	0.70	0.68	0.69	0.69	-1.43%	1,520,000
Nov 25, 2025	0.70	0.71	0.68	0.70	0.70	-	11,486,000
Nov 24, 2025	0.65	0.70	0.65	0.70	0.70	9.37%	5,452,000
Nov 21, 2025	0.69	0.69	0.64	0.64	0.64	-7.25%	11,455,600
Nov 20, 2025	0.70	0.71	0.69	0.69	0.69	-1.43%	2,257,200
Nov 19, 2025	0.68	0.71	0.68	0.70	0.70	1.45%	5,913,352
Nov 18, 2025	0.71	0.71	0.69	0.69	0.69	-4.17%	4,654,800
Nov 17, 2025	0.74	0.74	0.70	0.72	0.72	-1.37%	4,767,200
Nov 14, 2025	0.73	0.74	0.72	0.73	0.73	-	3,293,600
Nov 13, 2025	0.74	0.75	0.73	0.73	0.73	-2.67%	4,889,600
Nov 12, 2025	0.78	0.78	0.73	0.75	0.75	-3.85%	13,032,730
Nov 11, 2025	0.79	0.81	0.77	0.78	0.78	-1.27%	4,556,800