HKG:1119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	0.49	0.50	0.48	0.48	0.48	-3.03%	1,666,000
Mar 10, 2026	0.50	0.51	0.48	0.50	0.50	-	2,737,600
Mar 9, 2026	0.49	0.50	0.45	0.50	0.50	-	7,599,200
Mar 6, 2026	0.49	0.50	0.48	0.50	0.50	2.06%	4,078,800
Mar 5, 2026	0.48	0.50	0.48	0.49	0.49	1.04%	3,038,400
Mar 4, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	3,287,200
Mar 3, 2026	0.51	0.53	0.48	0.50	0.50	-3.85%	13,372,000
Mar 2, 2026	0.54	0.55	0.51	0.52	0.52	-5.45%	8,560,500
Feb 27, 2026	0.55	0.56	0.54	0.55	0.55	-	2,969,600
Feb 26, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	1,292,000
Feb 25, 2026	0.58	0.59	0.55	0.56	0.56	-3.45%	4,343,200
Feb 24, 2026	0.58	0.59	0.57	0.58	0.58	-1.69%	1,863,200
Feb 23, 2026	0.56	0.59	0.55	0.59	0.59	5.36%	3,724,000
Feb 20, 2026	0.55	0.56	0.55	0.56	0.56	-	1,045,600
Feb 16, 2026	0.57	0.58	0.55	0.56	0.56	-3.45%	2,680,400
Feb 13, 2026	0.56	0.58	0.55	0.58	0.58	1.75%	3,197,200
Feb 12, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	654,800
Feb 11, 2026	0.58	0.59	0.57	0.58	0.58	-	936,000
Feb 10, 2026	0.58	0.59	0.57	0.58	0.58	3.57%	2,492,800
Feb 9, 2026	0.55	0.58	0.55	0.56	0.56	1.82%	1,905,200
Feb 6, 2026	0.55	0.56	0.53	0.55	0.55	-	5,965,200
Feb 5, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	1,515,600
Feb 4, 2026	0.55	0.57	0.55	0.56	0.56	-1.75%	1,961,000
Feb 3, 2026	0.58	0.58	0.56	0.57	0.57	-	2,142,400
Feb 2, 2026	0.60	0.60	0.57	0.57	0.57	-3.39%	1,635,600
Jan 30, 2026	0.58	0.59	0.56	0.59	0.59	1.72%	2,380,400
Jan 29, 2026	0.59	0.59	0.57	0.58	0.58	-	925,600