HKG:1170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	70,000
Nov 5, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Nov 4, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Nov 3, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Nov 2, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	108,000
Oct 30, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Oct 29, 2026	0.41	0.41	0.41	0.41	0.41	-	154,000
Oct 28, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Oct 27, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Oct 26, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Oct 23, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Oct 22, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Oct 21, 2026	0.40	0.41	0.40	0.41	0.41	-	176,000
Oct 20, 2026	0.40	0.41	0.38	0.41	0.41	3.80%	902,000
Oct 16, 2026	0.40	0.40	0.40	0.40	0.40	3.95%	6,000
Oct 15, 2026	0.41	0.41	0.38	0.38	0.38	-6.17%	414,000
Oct 14, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Oct 13, 2026	0.41	0.41	0.41	0.41	0.41	-	82,000
Oct 12, 2026	0.41	0.41	0.41	0.41	0.41	-	92,000
Oct 9, 2026	0.41	0.41	0.41	0.41	0.41	-	202,000
Oct 8, 2026	0.41	0.41	0.41	0.41	0.41	-	56,000
Oct 7, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	220,000
Oct 6, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Oct 5, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Oct 2, 2026	0.40	0.41	0.40	0.40	0.40	-	106,000
Sep 30, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
Sep 29, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	60,000
Sep 28, 2026	0.39	0.39	0.39	0.39	0.39	-	110,000
Sep 25, 2026	0.39	0.39	0.39	0.39	0.39	-	28,000
Sep 24, 2026	0.38	0.38	0.38	0.39	0.39	-	2,000
Sep 23, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 22, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 21, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	12,000
Sep 18, 2026	0.38	0.40	0.38	0.40	0.40	-	8,000
Sep 17, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 16, 2026	0.40	0.40	0.39	0.40	0.40	-5.95%	18,000
Sep 15, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	-
Sep 14, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Sep 11, 2026	0.43	0.43	0.43	0.43	0.43	6.25%	118,000
Sep 10, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 9, 2026	0.40	0.40	0.40	0.40	0.40	-	4,000
Sep 8, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 7, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	158,000
Sep 4, 2026	0.44	0.44	0.39	0.41	0.39	-6.82%	8,000
Sep 3, 2026	0.44	0.44	0.44	0.44	0.42	-	-
Sep 2, 2026	0.44	0.45	0.38	0.44	0.42	2.33%	66,000
Sep 1, 2026	0.43	0.43	0.43	0.43	0.41	-	-
Aug 31, 2026	0.41	0.43	0.41	0.43	0.41	4.88%	450,000
Aug 28, 2026	0.41	0.41	0.41	0.41	0.39	-	176,000
Aug 27, 2026	0.40	0.41	0.39	0.41	0.39	2.50%	9,860,000