HKG:1119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.45	0.51	0.45	0.49	-	7.78%	11,480,800
Aug 26, 2026	0.45	0.48	0.45	0.45	0.45	-	3,880,800
Aug 25, 2026	0.41	0.48	0.41	0.45	0.45	11.11%	15,104,400
Aug 24, 2026	0.39	0.43	0.38	0.41	0.41	2.53%	4,884,800
Aug 21, 2026	0.33	0.42	0.33	0.40	0.40	19.70%	10,709,200
Aug 20, 2026	0.33	0.34	0.32	0.33	0.33	-2.94%	1,150,400
Aug 19, 2026	0.32	0.34	0.32	0.34	0.34	3.03%	1,283,200
Aug 18, 2026	0.33	0.33	0.31	0.33	0.33	1.54%	5,893,600
Aug 17, 2026	0.32	0.34	0.32	0.33	0.33	-1.52%	5,910,400
Aug 14, 2026	0.34	0.36	0.33	0.33	0.33	-1.49%	7,029,600
Aug 13, 2026	0.29	0.35	0.29	0.34	0.34	17.54%	8,862,800
Aug 12, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	472,000
Aug 11, 2026	0.29	0.30	0.28	0.29	0.29	-	1,744,000
Aug 10, 2026	0.30	0.31	0.29	0.29	0.29	-6.45%	1,853,600
Aug 7, 2026	0.31	0.31	0.30	0.31	0.31	-	1,619,600
Aug 6, 2026	0.29	0.32	0.28	0.31	0.31	8.77%	5,496,800
Aug 5, 2026	0.27	0.29	0.27	0.29	0.29	7.55%	3,406,800
Aug 4, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	2,560,300
Aug 3, 2026	0.27	0.27	0.26	0.27	0.27	1.89%	2,211,200
Jul 31, 2026	0.27	0.28	0.27	0.27	0.27	-1.85%	2,979,600
Jul 30, 2026	0.27	0.29	0.27	0.27	0.27	-	4,826,800
Jul 29, 2026	0.26	0.28	0.26	0.27	0.27	5.88%	2,485,200
Jul 28, 2026	0.27	0.27	0.26	0.26	0.26	-3.77%	3,221,200
Jul 27, 2026	0.27	0.28	0.27	0.27	0.27	-3.64%	3,698,800
Jul 24, 2026	0.28	0.28	0.27	0.28	0.28	-	2,091,600
Jul 23, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	2,329,600
Jul 22, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	840,400
Jul 21, 2026	0.28	0.29	0.28	0.29	0.29	5.45%	1,470,800
Jul 20, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	1,489,600
Jul 17, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	2,048,400
Jul 16, 2026	0.29	0.31	0.28	0.29	0.29	-1.72%	4,240,800
Jul 15, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	3,536,000
Jul 14, 2026	0.28	0.30	0.28	0.30	0.30	3.51%	2,058,400
Jul 13, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	1,861,200
Jul 10, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	4,673,600
Jul 9, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,700,000
Jul 8, 2026	0.30	0.33	0.30	0.31	0.31	1.67%	1,986,100
Jul 7, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	1,023,200
Jul 6, 2026	0.33	0.33	0.31	0.31	0.31	-	1,111,200
Jul 3, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	956,400
Jul 2, 2026	0.30	0.31	0.29	0.30	0.30	-	3,917,200
Jun 30, 2026	0.30	0.31	0.29	0.30	0.30	-1.64%	3,103,200
Jun 29, 2026	0.31	0.31	0.30	0.31	0.31	-	2,290,800
Jun 26, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	2,364,800
Jun 25, 2026	0.31	0.31	0.29	0.31	0.31	-	2,644,400
Jun 24, 2026	0.31	0.32	0.30	0.31	0.31	-	4,248,400
Jun 23, 2026	0.31	0.32	0.30	0.31	0.31	-3.13%	4,473,200
Jun 22, 2026	0.33	0.33	0.30	0.32	0.32	-1.54%	3,634,400
Jun 18, 2026	0.34	0.34	0.32	0.33	0.33	-4.41%	4,664,000
Jun 17, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	2,887,200