HKG:1143 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.36	0.48	0.36	0.39	0.39	8.33%	12,737,000
Jan 20, 2026	0.36	0.37	0.35	0.36	0.36	-	736,000
Jan 19, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 16, 2026	0.36	0.38	0.36	0.36	0.36	1.41%	2,036,100
Jan 15, 2026	0.37	0.37	0.35	0.36	0.36	-2.74%	864,000
Jan 14, 2026	0.37	0.37	0.35	0.37	0.37	-	148,000
Jan 13, 2026	0.36	0.37	0.34	0.37	0.37	2.82%	394,800
Jan 12, 2026	0.37	0.37	0.34	0.36	0.36	-4.05%	355,600
Jan 9, 2026	0.37	0.40	0.36	0.37	0.37	4.23%	272,000
Jan 8, 2026	0.37	0.37	0.36	0.36	0.36	-1.39%	292,000
Jan 7, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	48,400
Jan 6, 2026	0.36	0.37	0.35	0.37	0.37	-	684,000
Jan 5, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	344,000
Jan 2, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	34,510
Dec 31, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 30, 2025	0.38	0.39	0.36	0.38	0.38	-	707,500
Dec 29, 2025	0.39	0.40	0.38	0.38	0.38	-1.30%	270,060
Dec 24, 2025	0.39	0.40	0.38	0.39	0.39	-2.53%	436,200
Dec 23, 2025	0.39	0.40	0.38	0.40	0.40	1.28%	372,100
Dec 22, 2025	0.41	0.42	0.39	0.39	0.39	-4.88%	164,000
Dec 19, 2025	0.42	0.43	0.40	0.41	0.41	-	58,000
Dec 18, 2025	0.42	0.42	0.40	0.41	0.41	2.50%	452,000
Dec 17, 2025	0.39	0.42	0.38	0.40	0.40	2.56%	272,000
Dec 16, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	184,000
Dec 15, 2025	0.40	0.43	0.39	0.40	0.40	5.26%	292,000
Dec 12, 2025	0.38	0.40	0.38	0.38	0.38	4.11%	236,000
Dec 11, 2025	0.39	0.39	0.37	0.37	0.37	-7.59%	221,500
Dec 10, 2025	0.40	0.40	0.40	0.40	0.40	1.28%	4,000
Dec 9, 2025	0.39	0.39	0.38	0.39	0.39	-	148,000
Dec 8, 2025	0.39	0.40	0.38	0.39	0.39	1.30%	172,000
Dec 5, 2025	0.37	0.39	0.37	0.39	0.39	-3.75%	504,000
Dec 4, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	304,000
Dec 3, 2025	0.40	0.40	0.39	0.39	0.39	-3.70%	664,000
Dec 2, 2025	0.43	0.44	0.41	0.41	0.41	-3.57%	1,280,000
Dec 1, 2025	0.42	0.42	0.42	0.42	0.42	-	120,000
Nov 28, 2025	0.42	0.42	0.42	0.42	0.42	-	128,000
Nov 27, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	120,000
Nov 26, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	428,000
Nov 25, 2025	0.43	0.44	0.42	0.42	0.42	-1.18%	4,148,000
Nov 24, 2025	0.44	0.44	0.42	0.43	0.43	-3.41%	2,908,000
Nov 21, 2025	0.42	0.45	0.42	0.44	0.44	2.33%	1,084,000
Nov 20, 2025	0.43	0.45	0.42	0.43	0.43	2.38%	1,752,000
Nov 19, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	220,000
Nov 18, 2025	0.42	0.47	0.42	0.43	0.43	2.41%	1,589,000
Nov 17, 2025	0.42	0.45	0.42	0.42	0.42	-1.19%	496,800
Nov 14, 2025	0.42	0.45	0.42	0.42	0.42	-	320,400
Nov 13, 2025	0.42	0.42	0.42	0.42	0.42	-	192,000
Nov 12, 2025	0.42	0.45	0.42	0.42	0.42	-	215,200
Nov 11, 2025	0.42	0.43	0.41	0.42	0.42	-2.33%	1,296,000
Nov 10, 2025	0.43	0.44	0.42	0.43	0.43	-	358,000