HKG:1143 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.33	0.36	0.32	0.34	0.34	7.94%	796,000
Jun 17, 2026	0.31	0.32	0.31	0.32	0.32	-4.55%	124,000
Jun 16, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	332,000
Jun 15, 2026	0.32	0.32	0.32	0.33	0.33	1.56%	28,000
Jun 12, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jun 11, 2026	0.32	0.32	0.31	0.32	0.32	-3.03%	280,000
Jun 10, 2026	0.33	0.33	0.32	0.33	0.33	-2.94%	84,000
Jun 9, 2026	0.33	0.35	0.33	0.34	0.34	1.49%	372,000
Jun 8, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jun 5, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	-
Jun 4, 2026	0.33	0.33	0.33	0.33	0.33	-4.35%	112,800
Jun 3, 2026	0.34	0.35	0.34	0.35	0.35	6.15%	270,500
Jun 2, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	212,320
Jun 1, 2026	0.32	0.34	0.32	0.34	0.34	1.52%	358,500
May 29, 2026	0.34	0.34	0.34	0.33	0.33	-	400,000
May 28, 2026	0.33	0.33	0.33	0.33	0.33	-	540,000
May 27, 2026	0.34	0.34	0.33	0.33	0.33	-4.35%	84,000
May 26, 2026	0.33	0.34	0.33	0.35	0.35	4.55%	44,800
May 22, 2026	0.29	0.34	0.29	0.33	0.33	4.76%	96,000
May 21, 2026	0.31	0.32	0.31	0.32	0.32	-4.55%	28,000
May 20, 2026	0.35	0.35	0.28	0.33	0.33	-5.71%	3,734,000
May 19, 2026	0.36	0.37	0.34	0.35	0.35	-5.41%	232,000
May 18, 2026	0.37	0.37	0.37	0.37	0.37	-	-
May 15, 2026	0.37	0.37	0.36	0.37	0.37	-2.63%	708,000
May 14, 2026	0.37	0.37	0.37	0.38	0.38	-	196,000
May 13, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	236,000
May 12, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	24,000
May 11, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	1,816,000
May 8, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	204,000
May 7, 2026	0.37	0.37	0.37	0.37	0.37	-	336,000
May 6, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	1,388,000
May 5, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	132,200
May 4, 2026	0.37	0.39	0.37	0.39	0.39	2.67%	332,000
Apr 30, 2026	0.38	0.38	0.38	0.38	0.38	-	112,800
Apr 29, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	140,000
Apr 28, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	320,000
Apr 27, 2026	0.38	0.38	0.38	0.38	0.38	-	340,000
Apr 24, 2026	0.37	0.38	0.37	0.38	0.38	-	455,600
Apr 23, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	384,000
Apr 22, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	528,000
Apr 21, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	822,000
Apr 20, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	1,376,000
Apr 17, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	685,700
Apr 16, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	941,000
Apr 15, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	484,000
Apr 14, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	872,000
Apr 13, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	972,000
Apr 10, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	1,217,200
Apr 9, 2026	0.38	0.40	0.38	0.39	0.39	1.32%	1,605,600
Apr 8, 2026	0.39	0.39	0.37	0.38	0.38	-1.30%	4,292,400