HKG:1119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.39	0.42	0.39	0.40	0.40	2.56%	746,400
Sep 17, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	680,000
Sep 16, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	810,400
Sep 15, 2026	0.42	0.42	0.39	0.39	0.39	-3.70%	1,123,600
Sep 14, 2026	0.39	0.42	0.39	0.41	0.41	-1.22%	1,479,600
Sep 11, 2026	0.46	0.46	0.40	0.41	0.41	-10.87%	5,889,600
Sep 10, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	3,705,200
Sep 9, 2026	0.48	0.48	0.47	0.48	0.48	-	1,049,200
Sep 8, 2026	0.47	0.48	0.47	0.48	0.48	-	1,050,000
Sep 7, 2026	0.48	0.51	0.47	0.48	0.48	-1.04%	9,567,200
Sep 4, 2026	0.52	0.54	0.47	0.48	0.48	-7.69%	10,940,000
Sep 3, 2026	0.46	0.54	0.46	0.52	0.52	14.29%	11,699,200
Sep 2, 2026	0.46	0.46	0.46	0.46	0.46	-	953,200
Sep 1, 2026	0.45	0.48	0.45	0.46	0.46	1.11%	1,706,000
Aug 31, 2026	0.45	0.47	0.43	0.45	0.45	3.45%	2,118,800
Aug 28, 2026	0.44	0.46	0.38	0.44	0.44	-8.42%	17,007,600
Aug 27, 2026	0.45	0.51	0.45	0.48	0.48	5.56%	14,484,400
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