HKG:1119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.39	0.39	0.37	0.39	0.39	-	3,252,800
May 26, 2026	0.37	0.40	0.37	0.39	0.39	5.41%	7,740,400
May 22, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	2,259,600
May 21, 2026	0.40	0.40	0.37	0.38	0.38	-5.06%	5,364,800
May 20, 2026	0.41	0.41	0.36	0.40	0.40	-2.47%	5,807,200
May 19, 2026	0.42	0.42	0.40	0.41	0.41	-1.22%	3,043,200
May 18, 2026	0.43	0.43	0.40	0.41	0.41	-4.65%	3,880,400
May 15, 2026	0.46	0.46	0.43	0.43	0.43	-2.27%	2,959,600
May 14, 2026	0.47	0.47	0.44	0.44	0.44	-4.35%	1,778,800
May 13, 2026	0.45	0.46	0.43	0.46	0.46	4.55%	2,168,000
May 12, 2026	0.47	0.48	0.44	0.44	0.44	-6.38%	2,563,800
May 11, 2026	0.45	0.47	0.44	0.47	0.47	4.44%	5,129,200
May 8, 2026	0.41	0.45	0.41	0.45	0.45	11.11%	5,930,000
May 7, 2026	0.42	0.43	0.41	0.41	0.41	-2.41%	2,924,800
May 6, 2026	0.43	0.43	0.40	0.42	0.42	-2.35%	5,516,400
May 5, 2026	0.42	0.43	0.40	0.43	0.43	-	3,746,000
May 4, 2026	0.42	0.44	0.42	0.43	0.43	1.19%	1,869,600
Apr 30, 2026	0.42	0.43	0.41	0.42	0.42	-	2,860,000
Apr 29, 2026	0.43	0.44	0.42	0.42	0.42	-1.18%	4,285,600
Apr 28, 2026	0.45	0.45	0.43	0.43	0.43	-1.16%	1,179,600
Apr 27, 2026	0.45	0.46	0.43	0.43	0.43	-2.27%	1,964,000
Apr 24, 2026	0.45	0.46	0.44	0.44	0.44	-3.30%	1,764,400
Apr 23, 2026	0.47	0.47	0.45	0.46	0.46	-1.09%	2,836,000
Apr 22, 2026	0.46	0.47	0.45	0.46	0.46	1.10%	2,991,600
Apr 21, 2026	0.48	0.48	0.44	0.46	0.46	-4.21%	3,153,200
Apr 20, 2026	0.49	0.50	0.47	0.48	0.48	-4.04%	1,936,800
Apr 17, 2026	0.50	0.51	0.49	0.50	0.50	-	1,839,600
Apr 16, 2026	0.49	0.50	0.48	0.50	0.50	2.06%	5,510,000
Apr 15, 2026	0.48	0.49	0.47	0.49	0.49	1.04%	522,400
Apr 14, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	1,700,000
Apr 13, 2026	0.49	0.49	0.47	0.49	0.49	-	1,114,800
Apr 10, 2026	0.49	0.51	0.48	0.49	0.49	1.04%	4,786,400
Apr 9, 2026	0.48	0.49	0.47	0.48	0.48	1.05%	2,549,600
Apr 8, 2026	0.47	0.48	0.46	0.48	0.48	4.40%	2,326,800
Apr 2, 2026	0.43	0.46	0.43	0.46	0.46	2.25%	1,680,400
Apr 1, 2026	0.43	0.46	0.42	0.45	0.45	5.95%	7,932,000
Mar 31, 2026	0.41	0.44	0.41	0.42	0.42	3.70%	4,303,600
Mar 30, 2026	0.42	0.42	0.38	0.41	0.41	-3.57%	4,365,200
Mar 27, 2026	0.42	0.43	0.42	0.42	0.42	-	795,200
Mar 26, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	1,116,000
Mar 25, 2026	0.43	0.44	0.43	0.44	0.44	-	2,595,600
Mar 24, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	2,380,800
Mar 23, 2026	0.43	0.45	0.41	0.42	0.42	-6.67%	7,243,600
Mar 20, 2026	0.47	0.47	0.43	0.45	0.45	-3.23%	6,158,400
Mar 19, 2026	0.48	0.48	0.45	0.47	0.47	-3.12%	3,739,600
Mar 18, 2026	0.51	0.51	0.48	0.48	0.48	-3.03%	2,077,600
Mar 17, 2026	0.51	0.51	0.49	0.50	0.50	-1.00%	2,293,600
Mar 16, 2026	0.48	0.51	0.48	0.50	0.50	6.38%	5,000,800
Mar 13, 2026	0.48	0.49	0.45	0.47	0.47	-2.08%	5,140,800
Mar 12, 2026	0.48	0.49	0.47	0.48	0.48	-	1,842,013