HKG:1130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.61	0.63	0.61	0.63	0.63	-	460,000
Mar 26, 2026	0.62	0.63	0.61	0.63	0.63	-	500,000
Mar 25, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	300,000
Mar 24, 2026	0.62	0.62	0.61	0.62	0.62	-1.59%	560,040
Mar 23, 2026	0.61	0.63	0.61	0.63	0.63	-1.56%	120,000
Mar 20, 2026	0.66	0.67	0.63	0.64	0.64	-3.03%	2,040,000
Mar 19, 2026	0.64	0.66	0.63	0.66	0.66	1.54%	640,240
Mar 18, 2026	0.64	0.65	0.62	0.65	0.65	1.56%	193,600
Mar 17, 2026	0.64	0.66	0.64	0.64	0.64	-4.48%	140,000
Mar 16, 2026	0.65	0.67	0.64	0.67	0.67	3.08%	500,000
Mar 13, 2026	0.64	0.65	0.63	0.65	0.65	3.17%	540,000
Mar 12, 2026	0.64	0.64	0.61	0.63	0.63	-	800,000
Mar 11, 2026	0.61	0.63	0.60	0.63	0.63	3.28%	1,100,000
Mar 10, 2026	0.62	0.64	0.61	0.61	0.61	-3.17%	400,000
Mar 9, 2026	0.63	0.64	0.63	0.63	0.63	-	140,000
Mar 6, 2026	0.61	0.64	0.61	0.63	0.63	-3.08%	2,020,000
Mar 5, 2026	0.65	0.65	0.61	0.65	0.65	-2.99%	1,408,800
Mar 4, 2026	0.68	0.68	0.64	0.67	0.67	-1.47%	2,160,000
Mar 3, 2026	0.67	0.71	0.66	0.68	0.68	1.49%	1,640,000
Mar 2, 2026	0.65	0.68	0.65	0.67	0.67	-1.47%	1,148,000
Feb 27, 2026	0.65	0.68	0.65	0.68	0.68	-	180,000
Feb 26, 2026	0.67	0.68	0.63	0.68	0.68	-4.23%	420,000
Feb 25, 2026	0.67	0.71	0.64	0.71	0.71	4.41%	1,740,300
Feb 24, 2026	0.65	0.68	0.65	0.68	0.68	3.03%	520,000
Feb 23, 2026	0.64	0.66	0.64	0.66	0.66	1.54%	620,000
Feb 20, 2026	0.61	0.65	0.60	0.65	0.65	6.56%	1,386,400
Feb 16, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 13, 2026	0.61	0.61	0.60	0.61	0.61	3.39%	243,200
Feb 12, 2026	0.56	0.60	0.56	0.59	0.59	3.51%	884,000
Feb 11, 2026	0.56	0.57	0.56	0.57	0.57	-	80,000
Feb 10, 2026	0.56	0.57	0.55	0.57	0.57	-	280,000
Feb 9, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	506,400
Feb 6, 2026	0.54	0.56	0.54	0.55	0.55	1.85%	180,400
Feb 5, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	4,104,800
Feb 4, 2026	0.52	0.53	0.52	0.53	0.53	-	140,000
Feb 3, 2026	0.52	0.53	0.52	0.53	0.53	3.92%	300,000
Feb 2, 2026	0.50	0.51	0.50	0.51	0.51	-	780,000
Jan 30, 2026	0.51	0.51	0.50	0.51	0.51	-	580,000
Jan 29, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	160,000
Jan 28, 2026	0.51	0.51	0.48	0.50	0.50	-5.66%	1,138,200
Jan 27, 2026	0.49	0.53	0.49	0.53	0.53	3.92%	9,739,200
Jan 26, 2026	0.51	0.51	0.50	0.51	0.51	-1.92%	3,680,000
Jan 23, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	360,000
Jan 22, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	121,600
Jan 21, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	160,000
Jan 20, 2026	0.52	0.52	0.51	0.51	0.51	-	120,000
Jan 19, 2026	0.51	0.52	0.51	0.51	0.51	2.00%	620,000
Jan 16, 2026	0.50	0.50	0.50	0.50	0.50	-	1,023,600
Jan 15, 2026	0.50	0.50	0.50	0.50	0.50	3.09%	260,000
Jan 14, 2026	0.50	0.50	0.48	0.49	0.49	-2.02%	686,880