HKG:1159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	2.75	2.75	2.75	2.75	2.75	-	18,000
Jun 11, 2026	2.72	2.75	2.67	2.75	2.75	-1.43%	294,240
Jun 10, 2026	2.80	2.87	2.75	2.79	2.79	-	128,000
Jun 9, 2026	2.86	2.97	2.74	2.79	2.79	-1.76%	244,000
Jun 8, 2026	2.70	2.87	2.69	2.84	2.84	9.23%	660,000
Jun 5, 2026	2.49	2.63	2.49	2.60	2.60	4.42%	202,000
Jun 4, 2026	2.60	2.80	2.20	2.49	2.49	-2.35%	602,000
Jun 3, 2026	2.30	2.60	2.04	2.55	2.55	27.50%	1,171,000
Jun 2, 2026	2.24	2.35	2.00	2.00	2.00	-2.91%	662,000
Jun 1, 2026	2.21	2.38	2.01	2.06	2.06	-6.36%	574,800
May 29, 2026	2.27	2.75	2.00	2.20	2.20	10.00%	1,030,100
May 28, 2026	2.42	2.42	1.81	2.00	2.00	-16.67%	164,000
May 27, 2026	2.52	2.52	2.40	2.40	2.40	-4.76%	136,000
May 26, 2026	2.91	2.91	2.41	2.52	2.52	-13.40%	620,000
May 22, 2026	2.91	3.00	2.90	2.91	2.91	-2.02%	36,000
May 21, 2026	2.78	3.00	2.78	2.97	2.97	8.00%	108,000
May 20, 2026	2.69	3.15	2.69	2.75	2.75	-1.43%	108,000
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