HKG:1159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.78	2.79	2.78	2.79	2.79	0.36%	26,200
May 18, 2026	2.65	2.85	2.63	2.78	2.78	-3.81%	100,000
May 15, 2026	2.92	2.92	2.71	2.89	2.89	-3.67%	78,000
May 14, 2026	3.16	3.16	2.92	3.00	3.00	1.69%	74,000
May 13, 2026	3.01	3.01	2.95	2.95	2.95	-2.64%	34,000
May 12, 2026	2.97	3.09	2.91	3.03	3.03	4.48%	112,000
May 11, 2026	2.76	3.05	2.76	2.90	2.90	5.07%	158,500
May 8, 2026	2.83	2.83	2.76	2.76	2.76	1.47%	74,000
May 7, 2026	2.71	2.72	2.56	2.72	2.72	2.26%	40,000
May 6, 2026	2.63	2.74	2.63	2.66	2.66	1.53%	82,050
May 5, 2026	2.61	2.82	2.61	2.62	2.62	-3.32%	34,000
May 4, 2026	2.71	2.87	2.70	2.71	2.71	-6.23%	84,000
Apr 30, 2026	2.94	2.96	2.89	2.89	2.89	-1.70%	36,000
Apr 29, 2026	2.89	2.94	2.89	2.94	2.94	1.73%	130,050
Apr 28, 2026	2.70	2.89	2.70	2.89	2.89	7.04%	210,000
Apr 27, 2026	2.40	2.76	2.40	2.70	2.70	3.85%	78,000
Apr 24, 2026	2.43	2.60	2.28	2.60	2.60	11.59%	136,000
Apr 23, 2026	2.30	2.45	2.30	2.33	2.33	3.10%	80,000
Apr 22, 2026	2.10	2.29	2.10	2.26	2.26	8.65%	110,000
Apr 21, 2026	2.12	2.12	2.08	2.08	2.08	-	192,000
Apr 20, 2026	2.21	2.29	2.06	2.08	2.08	-6.73%	380,000
Apr 17, 2026	2.40	2.40	2.23	2.23	2.23	-10.80%	534,000
Apr 16, 2026	2.48	2.50	2.30	2.50	2.50	0.81%	236,000
Apr 15, 2026	2.61	2.61	2.39	2.48	2.48	-4.98%	236,080
Apr 14, 2026	2.73	2.73	2.60	2.61	2.61	-4.40%	58,000
Apr 13, 2026	2.73	2.73	2.73	2.73	2.73	0.37%	4,000
Apr 10, 2026	2.84	2.84	2.65	2.72	2.72	-4.56%	18,000
Apr 9, 2026	2.79	2.85	2.71	2.85	2.85	1.79%	14,000
Apr 8, 2026	2.81	2.81	2.71	2.80	2.80	0.72%	126,000
Apr 2, 2026	2.70	2.97	2.70	2.78	2.78	-7.33%	124,500
Apr 1, 2026	2.89	3.00	2.89	3.00	3.00	6.01%	98,000
Mar 31, 2026	2.80	2.83	2.80	2.83	2.83	-1.05%	102,000
Mar 30, 2026	2.81	3.01	2.81	2.86	2.86	-6.23%	92,000
Mar 27, 2026	3.00	3.15	2.73	3.05	3.05	-1.61%	392,000
Mar 26, 2026	3.21	3.42	3.02	3.10	3.10	-13.17%	300,000
Mar 25, 2026	3.60	3.60	3.35	3.57	3.57	1.13%	128,000
Mar 24, 2026	3.46	3.58	3.44	3.53	3.53	2.32%	309,200
Mar 23, 2026	3.40	3.54	3.40	3.45	3.45	5.50%	1,240,000
Mar 20, 2026	2.99	3.31	2.99	3.27	3.27	3.48%	644,000
Mar 19, 2026	3.03	3.21	3.03	3.16	3.16	4.29%	408,650
Mar 18, 2026	2.89	3.03	2.89	3.03	3.03	4.48%	14,000
Mar 17, 2026	2.85	2.90	2.71	2.90	2.90	-2.03%	116,000
Mar 16, 2026	3.25	3.25	2.70	2.96	2.96	-8.92%	292,000
Mar 13, 2026	2.72	3.25	2.72	3.25	3.25	25.48%	1,120,000
Mar 12, 2026	2.44	3.04	2.44	2.59	2.59	11.64%	356,000
Mar 11, 2026	2.32	2.32	2.26	2.32	2.32	-	46,000
Mar 10, 2026	2.28	2.46	2.28	2.32	2.32	1.31%	92,000
Mar 9, 2026	2.25	2.45	2.23	2.29	2.29	0.44%	226,000
Mar 6, 2026	2.20	2.30	2.20	2.28	2.28	3.64%	58,000
Mar 5, 2026	2.09	2.20	2.05	2.20	2.20	11.11%	146,000