HKG:1170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	0.41	0.41	0.40	0.41	0.41	2.53%	596,000
Aug 19, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	2,030,000
Aug 18, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	280,000
Aug 17, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	500,000
Aug 14, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	-
Aug 13, 2026	0.41	0.43	0.40	0.40	0.40	-2.44%	1,234,000
Aug 12, 2026	0.42	0.42	0.41	0.41	0.41	-	232,000
Aug 11, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	848,000
Aug 10, 2026	0.42	0.43	0.42	0.42	0.42	-	732,000
Aug 7, 2026	0.42	0.42	0.42	0.42	0.42	-	1,112,000
Aug 6, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	146,000
Aug 5, 2026	0.43	0.43	0.42	0.43	0.43	-	502,000
Aug 4, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	46,000
Aug 3, 2026	0.44	0.44	0.44	0.44	0.44	-	88,000
Jul 31, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 30, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	256,000
Jul 29, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	42,000
Jul 28, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 27, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 24, 2026	0.44	0.44	0.43	0.44	0.44	-	248,000
Jul 23, 2026	0.43	0.43	0.43	0.44	0.44	2.33%	202,000
Jul 22, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jul 21, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jul 20, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jul 17, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jul 16, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	124,000
Jul 15, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jul 14, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	516,000
Jul 13, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	118,000
Jul 10, 2026	0.42	0.43	0.42	0.42	0.42	-	432,000
Jul 9, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	582,000
Jul 8, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	716,000
Jul 7, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	380,000
Jul 6, 2026	0.42	0.44	0.42	0.43	0.43	1.18%	415,000
Jul 3, 2026	0.42	0.44	0.42	0.43	0.43	1.19%	866,000
Jul 2, 2026	0.43	0.43	0.41	0.42	0.42	-	676,000
Jun 30, 2026	0.43	0.43	0.41	0.42	0.42	-4.55%	92,000
Jun 29, 2026	0.44	0.44	0.44	0.44	0.44	-4.35%	26,000
Jun 26, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jun 25, 2026	0.44	0.46	0.44	0.46	0.46	-	192,000
Jun 24, 2026	0.46	0.46	0.46	0.46	0.46	-3.16%	180,000
Jun 23, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	-
Jun 22, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jun 18, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jun 17, 2026	0.48	0.48	0.48	0.48	0.48	2.13%	54,000
Jun 16, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	94,000
Jun 15, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jun 12, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	618,000
Jun 11, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	302,000
Jun 10, 2026	0.49	0.49	0.49	0.49	0.49	-	140,000