HKG:1152 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.25	0.26	0.25	0.26	0.26	2.00%	1,116,000
Feb 12, 2026	0.25	0.26	0.25	0.25	0.25	-	454,000
Feb 11, 2026	0.25	0.26	0.24	0.25	0.25	-	1,684,000
Feb 10, 2026	0.26	0.27	0.25	0.25	0.25	-1.96%	2,604,000
Feb 9, 2026	0.26	0.26	0.25	0.26	0.26	2.00%	700,000
Feb 6, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	596,000
Feb 5, 2026	0.26	0.27	0.24	0.26	0.26	-	2,304,000
Feb 4, 2026	0.27	0.27	0.26	0.26	0.26	-	1,752,000
Feb 3, 2026	0.28	0.29	0.25	0.26	0.26	-7.27%	7,852,000
Feb 2, 2026	0.30	0.30	0.26	0.28	0.28	-6.78%	7,958,000
Jan 30, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	2,540,000
Jan 29, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	4,172,000
Jan 28, 2026	0.31	0.34	0.30	0.31	0.31	1.67%	3,116,000
Jan 27, 2026	0.30	0.32	0.30	0.30	0.30	-3.23%	2,812,000
Jan 26, 2026	0.31	0.32	0.30	0.31	0.31	-1.59%	3,824,000
Jan 23, 2026	0.34	0.35	0.32	0.32	0.32	-5.97%	9,016,000
Jan 22, 2026	0.34	0.35	0.33	0.34	0.34	1.52%	2,280,000
Jan 21, 2026	0.32	0.33	0.32	0.33	0.33	6.45%	628,000
Jan 20, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	798,000
Jan 19, 2026	0.33	0.33	0.32	0.32	0.32	-	54,000
Jan 16, 2026	0.31	0.35	0.30	0.32	0.32	4.92%	2,614,000
Jan 15, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	1,182,000
Jan 14, 2026	0.33	0.33	0.30	0.30	0.30	-1.64%	3,442,000
Jan 13, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	818,000
Jan 12, 2026	0.30	0.33	0.30	0.32	0.32	5.00%	1,470,000
Jan 9, 2026	0.31	0.31	0.29	0.30	0.30	-	1,420,000
Jan 8, 2026	0.30	0.31	0.30	0.30	0.30	-	336,000
Jan 7, 2026	0.31	0.33	0.30	0.30	0.30	-3.23%	1,638,000
Jan 6, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	1,152,000
Jan 5, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	292,000
Jan 2, 2026	0.30	0.34	0.28	0.29	0.29	-3.39%	1,806,000
Dec 31, 2025	0.30	0.32	0.29	0.30	0.30	-1.67%	368,000
Dec 30, 2025	0.31	0.33	0.30	0.30	0.30	-9.09%	1,650,000
Dec 29, 2025	0.35	0.36	0.33	0.33	0.33	-5.71%	4,856,000
Dec 24, 2025	0.34	0.35	0.34	0.35	0.35	-	574,000
Dec 23, 2025	0.35	0.36	0.34	0.35	0.35	6.06%	4,100,000
Dec 22, 2025	0.31	0.35	0.30	0.33	0.33	6.45%	1,404,000
Dec 19, 2025	0.31	0.33	0.29	0.31	0.31	3.33%	1,824,000
Dec 18, 2025	0.25	0.31	0.25	0.30	0.30	13.21%	2,266,000
Dec 17, 2025	0.25	0.28	0.24	0.27	0.27	3.92%	666,000
Dec 16, 2025	0.25	0.26	0.25	0.26	0.26	2.00%	88,000
Dec 15, 2025	0.23	0.25	0.23	0.25	0.25	-3.85%	130,000
Dec 12, 2025	0.25	0.29	0.25	0.26	0.26	4.84%	2,968,000
Dec 11, 2025	0.23	0.25	0.23	0.25	0.25	5.98%	424,000
Dec 10, 2025	0.24	0.24	0.23	0.23	0.23	1.74%	178,000
Dec 9, 2025	0.24	0.24	0.23	0.23	0.23	-4.17%	864,000
Dec 8, 2025	0.24	0.24	0.24	0.24	0.24	-1.23%	194,000
Dec 5, 2025	0.24	0.25	0.24	0.24	0.24	2.53%	910,000
Dec 4, 2025	0.24	0.24	0.24	0.24	0.24	5.33%	696,000
Dec 3, 2025	0.23	0.23	0.23	0.23	0.23	-4.66%	994,000