HKG:1170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	0.41	0.41	0.40	0.40	0.38	-	3,206,000
Aug 25, 2026	0.41	0.41	0.40	0.40	0.38	-2.44%	1,616,000
Aug 24, 2026	0.41	0.41	0.40	0.41	0.39	2.50%	1,132,000
Aug 21, 2026	0.40	0.41	0.40	0.40	0.38	-1.23%	1,004,000
Aug 20, 2026	0.41	0.41	0.40	0.41	0.39	2.53%	596,000
Aug 19, 2026	0.41	0.41	0.40	0.40	0.38	-2.47%	2,030,000
Aug 18, 2026	0.41	0.41	0.40	0.41	0.39	-1.22%	280,000
Aug 17, 2026	0.41	0.41	0.41	0.41	0.39	1.23%	500,000
Aug 14, 2026	0.41	0.41	0.41	0.41	0.39	1.25%	-
Aug 13, 2026	0.41	0.43	0.40	0.40	0.38	-2.44%	1,234,000
Aug 12, 2026	0.42	0.42	0.41	0.41	0.39	-	232,000
Aug 11, 2026	0.42	0.42	0.41	0.41	0.39	-2.38%	848,000
Aug 10, 2026	0.42	0.43	0.42	0.42	0.40	-	732,000
Aug 7, 2026	0.42	0.42	0.42	0.42	0.40	-	1,112,000
Aug 6, 2026	0.43	0.43	0.42	0.42	0.40	-2.33%	146,000
Aug 5, 2026	0.43	0.43	0.42	0.43	0.41	-	502,000
Aug 4, 2026	0.44	0.44	0.43	0.43	0.41	-2.27%	46,000
Aug 3, 2026	0.44	0.44	0.44	0.44	0.42	-	88,000
Jul 31, 2026	0.44	0.44	0.44	0.44	0.42	-	-
Jul 30, 2026	0.44	0.44	0.44	0.44	0.42	-2.22%	256,000
Jul 29, 2026	0.45	0.45	0.45	0.45	0.43	2.27%	42,000
Jul 28, 2026	0.44	0.44	0.44	0.44	0.42	-	-
Jul 27, 2026	0.44	0.44	0.44	0.44	0.42	-	-
Jul 24, 2026	0.44	0.44	0.43	0.44	0.42	-	248,000
Jul 23, 2026	0.43	0.43	0.43	0.44	0.42	2.33%	202,000
Jul 22, 2026	0.43	0.43	0.43	0.43	0.41	-	-