HKG:1148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	550,000
Jan 12, 2026	0.35	0.35	0.33	0.35	0.35	-1.41%	742,000
Jan 9, 2026	0.36	0.36	0.35	0.36	0.36	-	147,000
Jan 8, 2026	0.37	0.37	0.35	0.36	0.36	-	648,000
Jan 7, 2026	0.36	0.37	0.35	0.36	0.36	-	738,000
Jan 6, 2026	0.33	0.40	0.32	0.36	0.36	7.58%	2,832,000
Jan 5, 2026	0.32	0.33	0.32	0.33	0.33	-	69,000
Jan 2, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	98,000
Dec 31, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 30, 2025	0.32	0.32	0.32	0.32	0.32	-	229,000
Dec 29, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	626,000
Dec 24, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	10,282
Dec 23, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	265,000
Dec 22, 2025	0.32	0.32	0.30	0.31	0.31	-3.13%	407,000
Dec 19, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	145,000
Dec 18, 2025	0.34	0.34	0.32	0.33	0.33	-1.49%	240,000
Dec 17, 2025	0.34	0.35	0.33	0.34	0.34	-	458,000
Dec 16, 2025	0.33	0.34	0.31	0.34	0.34	3.08%	229,000
Dec 15, 2025	0.31	0.33	0.30	0.33	0.33	3.17%	629,000
Dec 12, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	189,000
Dec 11, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	-
Dec 10, 2025	0.32	0.33	0.31	0.33	0.33	-	284,000
Dec 9, 2025	0.33	0.33	0.32	0.33	0.33	-4.41%	817,000
Dec 8, 2025	0.34	0.34	0.33	0.34	0.34	-	436,000
Dec 5, 2025	0.35	0.35	0.33	0.34	0.34	1.49%	444,000
Dec 4, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	482,000
Dec 3, 2025	0.35	0.35	0.34	0.34	0.34	-	323,000