HKG:1130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	0.50	0.50	0.50	0.50	0.50	-2.94%	160,000
Jan 12, 2026	0.50	0.51	0.49	0.51	0.51	3.03%	180,000
Jan 9, 2026	0.51	0.51	0.50	0.50	0.50	-2.94%	280,000
Jan 8, 2026	0.50	0.51	0.49	0.51	0.51	3.03%	300,000
Jan 7, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	880,000
Jan 6, 2026	0.53	0.55	0.50	0.50	0.50	-7.41%	440,000
Jan 5, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	300,000
Jan 2, 2026	0.55	0.55	0.54	0.55	0.55	-	120,004
Dec 31, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 30, 2025	0.55	0.55	0.55	0.55	0.55	-	220,000
Dec 29, 2025	0.57	0.58	0.55	0.55	0.55	-5.17%	380,000
Dec 24, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Dec 23, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	140,400
Dec 22, 2025	0.59	0.60	0.59	0.59	0.59	-6.35%	568,000
Dec 19, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	120,000