HKG:1166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.30	0.30	0.26	0.28	0.28	-6.67%	1,630,005
May 6, 2026	0.31	0.38	0.30	0.30	0.30	-7.69%	2,490,000
May 5, 2026	0.35	0.35	0.32	0.33	0.33	-7.14%	8,370,000
May 4, 2026	0.40	0.40	0.34	0.35	0.35	-7.89%	1,800,000
Apr 30, 2026	0.77	0.77	0.30	0.38	0.38	-50.65%	36,029,000
Apr 29, 2026	0.64	0.78	0.64	0.77	0.77	14.93%	570,000
Apr 28, 2026	0.62	0.68	0.58	0.67	0.67	8.06%	2,240,000
Apr 27, 2026	0.62	0.62	0.62	0.62	0.62	-3.13%	70,000
Apr 24, 2026	0.59	0.65	0.57	0.64	0.64	8.47%	1,690,008
Apr 23, 2026	0.60	0.62	0.59	0.59	0.59	3.51%	3,280,000
Apr 22, 2026	0.57	0.57	0.57	0.57	0.57	-	57
Apr 21, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Apr 20, 2026	0.60	0.60	0.57	0.57	0.57	-	1,180,000
Apr 17, 2026	0.67	0.67	0.57	0.57	0.57	-9.52%	2,790,000
Apr 16, 2026	0.50	0.63	0.50	0.63	0.63	27.27%	1,070,000
Apr 15, 2026	0.50	0.50	0.50	0.50	0.50	-	17
Apr 14, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	40,000
Apr 13, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	3,260,000
Apr 10, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Apr 9, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	-
Apr 8, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Apr 2, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	2,600,000
Apr 1, 2026	0.49	0.50	0.49	0.50	0.50	-1.00%	20,000
Mar 31, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	-
Mar 30, 2026	0.55	0.61	0.48	0.52	0.52	6.12%	3,380,000
Mar 27, 2026	0.50	0.51	0.46	0.49	0.49	-2.00%	2,950,000
Mar 26, 2026	0.50	0.50	0.49	0.50	0.50	-3.85%	620,252
Mar 25, 2026	0.53	0.58	0.50	0.52	0.52	-8.77%	1,650,187
Mar 24, 2026	0.57	0.57	0.57	0.57	0.57	3.64%	2,500,000
Mar 23, 2026	0.61	0.61	0.55	0.55	0.55	-3.51%	40,000
Mar 20, 2026	0.52	0.66	0.52	0.57	0.57	-3.39%	95,023
Mar 19, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 18, 2026	0.59	0.59	0.59	0.59	0.59	-	3,000
Mar 17, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 16, 2026	0.61	0.61	0.61	0.59	0.59	3.51%	10,000
Mar 13, 2026	0.57	0.57	0.57	0.57	0.57	-3.39%	-
Mar 12, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 11, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 10, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 9, 2026	0.59	0.59	0.59	0.59	0.59	-4.84%	-
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