HKG:1152 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	0.22	0.23	0.21	0.21	0.21	-6.19%	5,244,000
Aug 11, 2026	0.22	0.23	0.20	0.23	0.23	5.12%	7,354,000
Aug 10, 2026	0.23	0.23	0.21	0.22	0.22	-6.52%	7,058,000
Aug 7, 2026	0.23	0.23	0.20	0.23	0.23	2.68%	36,654,000
Aug 6, 2026	0.24	0.24	0.22	0.22	0.22	-5.88%	8,074,000
Aug 5, 2026	0.23	0.24	0.23	0.24	0.24	1.71%	10,114,000
Aug 4, 2026	0.24	0.24	0.22	0.23	0.23	1.30%	2,440,000
Aug 3, 2026	0.25	0.25	0.23	0.23	0.23	-0.86%	2,532,000
Jul 31, 2026	0.25	0.25	0.22	0.23	0.23	-4.12%	15,618,000
Jul 30, 2026	0.25	0.25	0.23	0.24	0.24	0.83%	672,000
Jul 29, 2026	0.25	0.27	0.24	0.24	0.24	-1.63%	5,004,000
Jul 28, 2026	0.25	0.25	0.23	0.25	0.25	-0.41%	9,284,000
Jul 27, 2026	0.25	0.26	0.24	0.25	0.25	-1.60%	4,982,000
Jul 24, 2026	0.26	0.28	0.25	0.25	0.25	-3.85%	7,404,000
Jul 23, 2026	0.27	0.28	0.26	0.26	0.26	-	1,908,000
Jul 22, 2026	0.27	0.29	0.26	0.26	0.26	-1.89%	1,056,000
Jul 21, 2026	0.28	0.28	0.25	0.27	0.27	-	6,208,000
Jul 20, 2026	0.29	0.29	0.26	0.27	0.27	-7.02%	904,000
Jul 17, 2026	0.31	0.31	0.25	0.29	0.29	-	4,926,222
Jul 16, 2026	0.30	0.30	0.27	0.29	0.29	1.79%	3,466,000
Jul 15, 2026	0.28	0.30	0.27	0.28	0.28	-	1,182,000
Jul 14, 2026	0.28	0.28	0.25	0.28	0.28	1.82%	9,814,000
Jul 13, 2026	0.31	0.31	0.28	0.28	0.28	-3.51%	4,372,000
Jul 10, 2026	0.27	0.31	0.27	0.29	0.29	-1.72%	9,416,000
Jul 9, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	9,584,000
Jul 8, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	4,174,000
Jul 7, 2026	0.30	0.31	0.30	0.31	0.31	-	3,396,000
Jul 6, 2026	0.33	0.33	0.30	0.31	0.31	-1.59%	1,382,000
Jul 3, 2026	0.29	0.32	0.29	0.32	0.32	12.50%	6,456,000
Jul 2, 2026	0.32	0.37	0.28	0.28	0.28	-12.50%	15,720,000
Jun 30, 2026	0.36	0.36	0.31	0.32	0.32	-8.57%	8,424,000
Jun 29, 2026	0.35	0.36	0.33	0.35	0.35	1.45%	2,790,000
Jun 26, 2026	0.38	0.38	0.31	0.35	0.35	-8.00%	5,668,000
Jun 25, 2026	0.39	0.41	0.37	0.38	0.38	-1.32%	5,436,000
Jun 24, 2026	0.39	0.40	0.37	0.38	0.38	5.56%	5,754,000
Jun 23, 2026	0.42	0.44	0.36	0.36	0.36	-14.29%	44,482,000
Jun 22, 2026	0.39	0.42	0.37	0.42	0.42	7.69%	19,298,000
Jun 18, 2026	0.31	0.40	0.31	0.39	0.39	25.81%	23,420,000
Jun 17, 2026	0.32	0.35	0.30	0.31	0.31	-3.13%	8,528,000
Jun 16, 2026	0.33	0.33	0.28	0.32	0.32	-1.54%	13,642,000
Jun 15, 2026	0.34	0.35	0.31	0.33	0.33	-1.52%	8,024,000
Jun 12, 2026	0.37	0.37	0.31	0.33	0.33	-12.00%	10,782,000
Jun 11, 2026	0.39	0.39	0.33	0.38	0.38	-2.60%	9,830,000
Jun 10, 2026	0.42	0.42	0.36	0.39	0.39	-7.23%	7,216,000
Jun 9, 2026	0.43	0.46	0.38	0.42	0.42	-2.35%	14,680,000
Jun 8, 2026	0.43	0.44	0.42	0.43	0.43	-6.59%	6,074,000
Jun 5, 2026	0.48	0.48	0.44	0.46	0.46	-3.19%	8,798,000
Jun 4, 2026	0.44	0.48	0.43	0.47	0.47	8.05%	14,646,000
Jun 3, 2026	0.43	0.47	0.42	0.44	0.44	1.16%	15,428,000
Jun 2, 2026	0.45	0.45	0.40	0.43	0.43	-3.37%	21,956,000