HKG:1148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.27	0.27	0.26	0.26	0.26	-	122,000
Mar 26, 2026	0.28	0.28	0.26	0.26	0.26	-5.45%	80,000
Mar 25, 2026	0.26	0.28	0.26	0.28	0.28	5.77%	869,000
Mar 24, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	4,000
Mar 23, 2026	0.27	0.27	0.27	0.27	0.27	-	416,000
Mar 20, 2026	0.26	0.27	0.26	0.27	0.27	-	113,000
Mar 19, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Mar 18, 2026	0.27	0.28	0.25	0.27	0.27	-5.36%	594,000
Mar 17, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	58,000
Mar 16, 2026	0.32	0.32	0.27	0.27	0.27	-5.26%	373,000
Mar 13, 2026	0.27	0.29	0.27	0.29	0.29	-	256,000
Mar 12, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	581,000
Mar 11, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	147,000
Mar 10, 2026	0.29	0.30	0.29	0.30	0.30	-	204,000
Mar 9, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	426,000
Mar 6, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 5, 2026	0.30	0.30	0.30	0.30	0.30	-	42,000
Mar 4, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	986,000
Mar 3, 2026	0.32	0.32	0.31	0.31	0.31	-6.06%	906,000
Mar 2, 2026	0.32	0.33	0.32	0.33	0.33	-	387,000
Feb 27, 2026	0.33	0.33	0.32	0.33	0.33	-	1,772,000
Feb 26, 2026	0.34	0.34	0.30	0.33	0.33	-4.35%	1,051,000
Feb 25, 2026	0.32	0.35	0.31	0.35	0.35	7.81%	204,000
Feb 24, 2026	0.32	0.32	0.32	0.32	0.32	-	201,000
Feb 23, 2026	0.32	0.32	0.32	0.32	0.32	-	60,000
Feb 20, 2026	0.32	0.33	0.31	0.32	0.32	-	233,000
Feb 16, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	10,000
Feb 13, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	310,000
Feb 12, 2026	0.34	0.34	0.32	0.34	0.34	3.08%	372,000
Feb 11, 2026	0.33	0.33	0.32	0.33	0.33	-	113,000
Feb 10, 2026	0.33	0.36	0.33	0.33	0.33	-2.99%	436,000
Feb 9, 2026	0.32	0.34	0.32	0.34	0.34	3.08%	430,000
Feb 6, 2026	0.33	0.33	0.32	0.33	0.33	-	157,000
Feb 5, 2026	0.32	0.33	0.30	0.33	0.33	-2.99%	621,000
Feb 4, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	300,000
Feb 3, 2026	0.34	0.35	0.34	0.34	0.34	3.03%	33,000
Feb 2, 2026	0.32	0.33	0.32	0.33	0.33	-4.35%	474,000
Jan 30, 2026	0.34	0.36	0.33	0.35	0.35	4.55%	468,000
Jan 29, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	316,000
Jan 28, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	341,000
Jan 27, 2026	0.33	0.33	0.32	0.33	0.33	-	415,000
Jan 26, 2026	0.33	0.33	0.32	0.33	0.33	-5.80%	160,000
Jan 23, 2026	0.32	0.35	0.32	0.35	0.35	2.99%	531,000
Jan 22, 2026	0.33	0.34	0.30	0.34	0.34	-	1,074,000
Jan 21, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	845,000
Jan 20, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	134,000
Jan 19, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	469,000
Jan 16, 2026	0.34	0.36	0.34	0.36	0.36	2.90%	504,000
Jan 15, 2026	0.34	0.35	0.34	0.35	0.35	-	119,000
Jan 14, 2026	0.34	0.35	0.33	0.35	0.35	-	1,932,000