HKG:1129 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.40	0.43	0.38	0.39	0.39	-8.24%	384,000
Feb 20, 2026	0.46	0.46	0.40	0.43	0.43	-5.56%	540,000
Feb 16, 2026	0.32	0.50	0.32	0.45	0.45	50.00%	3,793,600
Feb 13, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	248,000
Feb 12, 2026	0.31	0.31	0.31	0.31	0.31	-	24,000
Feb 11, 2026	0.32	0.32	0.31	0.31	0.31	-	109,600
Feb 10, 2026	0.31	0.31	0.31	0.31	0.31	-	38,000
Feb 9, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	480,000
Feb 6, 2026	0.32	0.32	0.32	0.32	0.32	-	16,000
Feb 5, 2026	0.32	0.32	0.27	0.32	0.32	-3.08%	720,000
Feb 4, 2026	0.31	0.33	0.31	0.33	0.33	1.56%	37,000
Feb 3, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	180,000
Feb 2, 2026	0.30	0.31	0.30	0.31	0.31	-1.59%	206,400
Jan 30, 2026	0.29	0.32	0.29	0.32	0.32	6.78%	692,000
Jan 29, 2026	0.28	0.30	0.28	0.30	0.30	-	8,200
Jan 28, 2026	0.30	0.30	0.30	0.30	0.30	-	200
Jan 27, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 26, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	339,520
Jan 23, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	92,000
Jan 22, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	382,000
Jan 21, 2026	0.28	0.31	0.28	0.29	0.29	1.79%	152,000
Jan 20, 2026	0.28	0.28	0.28	0.28	0.28	-	12,000
Jan 19, 2026	0.28	0.28	0.28	0.28	0.28	-6.67%	272,000
Jan 16, 2026	0.29	0.30	0.29	0.30	0.30	-	604,000
Jan 15, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	428,960
Jan 14, 2026	0.31	0.31	0.28	0.29	0.29	-1.69%	218,000
Jan 13, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	16,000
Jan 12, 2026	0.30	0.30	0.29	0.30	0.30	-	80,000
Jan 9, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	56,000
Jan 8, 2026	0.30	0.30	0.28	0.29	0.29	-6.45%	768,000
Jan 7, 2026	0.31	0.32	0.31	0.31	0.31	6.90%	345,200
Jan 6, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	128,480
Jan 5, 2026	0.30	0.32	0.30	0.30	0.30	3.51%	216,000
Jan 2, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	120,000
Dec 31, 2025	0.28	0.30	0.28	0.30	0.30	1.72%	75,200
Dec 30, 2025	0.30	0.30	0.27	0.29	0.29	-1.69%	196,200
Dec 29, 2025	0.28	0.32	0.26	0.30	0.30	5.36%	273,000
Dec 24, 2025	0.30	0.30	0.28	0.28	0.28	-5.08%	232,020
Dec 23, 2025	0.29	0.30	0.29	0.30	0.30	-3.28%	70,000
Dec 22, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	122,120
Dec 19, 2025	0.33	0.33	0.29	0.31	0.31	-8.82%	876,000
Dec 18, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 17, 2025	0.34	0.34	0.33	0.34	0.34	-4.23%	108,000
Dec 16, 2025	0.33	0.36	0.33	0.36	0.36	2.90%	24,000
Dec 15, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	21,320
Dec 12, 2025	0.33	0.35	0.31	0.35	0.35	-2.78%	229,000
Dec 11, 2025	0.39	0.39	0.36	0.36	0.36	-7.69%	460,520
Dec 10, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 9, 2025	0.41	0.42	0.39	0.39	0.39	-3.70%	376,000
Dec 8, 2025	0.39	0.42	0.37	0.41	0.41	14.08%	1,276,000