HKG:1166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.52	0.62	0.45	0.62	0.62	3.33%	3,274,030
Mar 5, 2026	0.59	0.62	0.59	0.60	0.60	1.69%	2,300,000
Mar 4, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 3, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	-
Mar 2, 2026	0.62	0.63	0.60	0.60	0.60	-1.64%	2,300,001
Feb 27, 2026	0.61	0.61	0.60	0.61	0.61	-	830,000
Feb 26, 2026	0.61	0.61	0.61	0.61	0.61	-	4,000
Feb 25, 2026	0.60	0.61	0.60	0.61	0.61	-	1,530,000
Feb 24, 2026	0.60	0.61	0.60	0.61	0.61	-1.61%	1,083,000
Feb 23, 2026	0.58	0.64	0.55	0.62	0.62	1.64%	2,290,800
Feb 20, 2026	0.67	0.67	0.58	0.61	0.61	-7.58%	1,012,500
Feb 16, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Feb 13, 2026	0.69	0.69	0.63	0.66	0.66	-2.94%	6,390,000
Feb 12, 2026	0.69	0.70	0.68	0.68	0.68	-4.23%	7,210,000
Feb 11, 2026	0.71	0.74	0.66	0.71	0.71	-1.39%	4,007,000
Feb 10, 2026	0.73	0.73	0.66	0.72	0.72	1.41%	7,509,001
Feb 9, 2026	0.76	0.78	0.62	0.71	0.71	-7.79%	14,420,000
Feb 6, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	1,200,000
Feb 5, 2026	0.75	0.78	0.72	0.78	0.78	-2.50%	464,025
Feb 4, 2026	0.75	0.80	0.75	0.80	0.80	-3.61%	1,260,000
Feb 3, 2026	0.75	0.84	0.75	0.83	0.83	10.67%	250,002
Feb 2, 2026	0.75	0.75	0.75	0.75	0.75	-3.85%	2,230,000
Jan 30, 2026	0.78	0.78	0.78	0.78	0.78	-	30,618
Jan 29, 2026	0.75	0.79	0.75	0.78	0.78	1.30%	2,730,000
Jan 28, 2026	0.72	0.77	0.72	0.77	0.77	-3.75%	20,000
Jan 27, 2026	0.82	0.83	0.81	0.80	0.80	6.67%	431,000
Jan 26, 2026	0.75	0.75	0.75	0.75	0.75	-	1,205,003
Jan 23, 2026	0.75	0.75	0.75	0.75	0.75	-	10,002
Jan 22, 2026	0.77	0.79	0.75	0.75	0.75	-5.06%	300,000
Jan 21, 2026	0.85	0.90	0.75	0.79	0.79	-7.06%	1,900,000
Jan 20, 2026	0.86	0.86	0.85	0.85	0.85	1.19%	250,001
Jan 19, 2026	0.84	0.84	0.81	0.84	0.84	-	1,071,004
Jan 16, 2026	0.86	0.86	0.84	0.84	0.84	-3.45%	545,000
Jan 15, 2026	0.76	0.88	0.76	0.87	0.87	14.47%	3,320,001
Jan 14, 2026	0.75	0.76	0.75	0.76	0.76	-1.30%	130,127
Jan 13, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	1,680,000
Jan 12, 2026	0.84	0.88	0.79	0.80	0.80	-4.76%	4,220,000
Jan 9, 2026	0.74	0.85	0.74	0.84	0.84	15.07%	2,362,000
Jan 8, 2026	0.70	0.73	0.70	0.73	0.73	-2.67%	570,003
Jan 7, 2026	0.65	0.88	0.65	0.75	0.75	-1.32%	4,060,000
Jan 6, 2026	0.76	0.80	0.75	0.76	0.76	-9.52%	375,000
Jan 5, 2026	0.88	0.88	0.88	0.84	0.84	1.20%	10,008
Jan 2, 2026	0.80	0.88	0.80	0.83	0.83	3.75%	330,000
Dec 31, 2025	0.80	0.80	0.80	0.80	0.80	8.11%	10,000
Dec 30, 2025	0.82	0.82	0.71	0.74	0.74	-9.76%	160,000
Dec 29, 2025	0.71	0.88	0.71	0.82	0.82	17.14%	879,057
Dec 24, 2025	0.70	0.70	0.70	0.70	0.70	-5.41%	10,688
Dec 23, 2025	0.58	0.78	0.58	0.74	0.74	27.59%	2,286,000
Dec 22, 2025	0.53	0.60	0.53	0.58	0.58	9.43%	200,000
Dec 19, 2025	0.53	0.53	0.53	0.53	0.53	-	40,003