HKG:1166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.85	0.90	0.75	0.80	-	-5.88%	1,910,000
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
Dec 18, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	70,000
Dec 17, 2025	0.54	0.54	0.54	0.54	0.54	3.85%	50,002
Dec 16, 2025	0.49	0.52	0.49	0.52	0.52	-3.70%	80,000
Dec 15, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Dec 12, 2025	0.52	0.55	0.52	0.54	0.54	3.85%	30,008
Dec 11, 2025	0.52	0.53	0.52	0.52	0.52	1.96%	200,915
Dec 10, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Dec 9, 2025	0.51	0.51	0.51	0.51	0.51	-	34,014
Dec 8, 2025	0.53	0.56	0.50	0.51	0.51	5.15%	592,022
Dec 5, 2025	0.52	0.52	0.46	0.49	0.49	5.43%	260,000
Dec 4, 2025	0.39	0.72	0.39	0.46	0.46	35.29%	1,923,000
Dec 3, 2025	0.36	0.36	0.34	0.34	0.34	-	46,000
Dec 2, 2025	0.34	0.38	0.34	0.34	0.34	-	150,000
Dec 1, 2025	0.43	0.43	0.34	0.34	0.34	-18.07%	160,013
Nov 28, 2025	0.50	0.50	0.42	0.42	0.42	-16.16%	460,000
Nov 27, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Nov 26, 2025	0.50	0.50	0.50	0.50	0.50	-	20,002
Nov 25, 2025	0.50	0.50	0.50	0.50	0.50	1.02%	40,000
Nov 24, 2025	0.51	0.51	0.49	0.49	0.49	-2.00%	65,000
Nov 21, 2025	0.48	0.50	0.48	0.50	0.50	3.09%	103,000
Nov 20, 2025	0.49	0.49	0.49	0.49	0.49	-1.02%	-
Nov 19, 2025	0.49	0.49	0.49	0.49	0.49	-1.01%	-
Nov 18, 2025	0.50	0.50	0.50	0.50	0.50	4.21%	10,000
Nov 17, 2025	0.48	0.48	0.48	0.48	0.48	-	1
Nov 14, 2025	0.48	0.48	0.48	0.48	0.48	-4.04%	-
Nov 13, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Nov 12, 2025	0.50	0.50	0.50	0.50	0.50	-	13
Nov 11, 2025	0.43	0.54	0.43	0.50	0.50	13.79%	703,007
Nov 10, 2025	0.44	0.44	0.44	0.44	0.44	1.16%	29,355