HKG:1182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.70	0.70	0.70	0.70	-	-	20,000
Jan 21, 2026	0.61	0.70	0.61	0.70	0.70	16.67%	235,100
Jan 20, 2026	0.60	0.60	0.60	0.60	0.60	-	1,500
Jan 19, 2026	0.60	0.60	0.60	0.60	0.60	-	15,000
Jan 16, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jan 15, 2026	0.60	0.61	0.60	0.60	0.60	-4.76%	90,000
Jan 14, 2026	0.61	0.63	0.60	0.63	0.63	1.61%	90,100
Jan 13, 2026	0.60	0.65	0.60	0.62	0.62	-1.59%	82,000
Jan 12, 2026	0.63	0.63	0.63	0.63	0.63	6.78%	36,000
Jan 9, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	171,500
Jan 8, 2026	0.59	0.60	0.59	0.60	0.60	-1.64%	70,000
Jan 7, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	90,000
Jan 6, 2026	0.64	0.66	0.52	0.62	0.62	-4.62%	1,070,500
Jan 5, 2026	0.66	0.66	0.64	0.65	0.65	1.56%	106,000
Jan 2, 2026	0.64	0.64	0.64	0.64	0.64	-	30,000
Dec 31, 2025	0.64	0.64	0.64	0.64	0.64	-3.03%	10,000
Dec 30, 2025	0.66	0.66	0.66	0.66	0.66	-1.49%	75,000
Dec 29, 2025	0.68	0.68	0.67	0.67	0.67	-2.90%	110,000
Dec 24, 2025	0.67	0.69	0.67	0.69	0.69	-2.82%	17,583
Dec 23, 2025	0.71	0.71	0.71	0.71	0.71	-	20,050
Dec 22, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	-
Dec 19, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Dec 18, 2025	0.72	0.72	0.72	0.72	0.72	-	4,500
Dec 17, 2025	0.70	0.73	0.69	0.72	0.72	1.41%	284,000
Dec 16, 2025	0.67	0.71	0.65	0.71	0.71	-	120,000
Dec 15, 2025	0.71	0.73	0.70	0.71	0.71	-	55,000
Dec 12, 2025	0.72	0.75	0.71	0.71	0.71	-	350,000
Dec 11, 2025	0.63	0.78	0.63	0.71	0.71	14.52%	740,200
Dec 10, 2025	0.62	0.62	0.62	0.62	0.62	3.33%	5,002
Dec 9, 2025	0.64	0.64	0.58	0.60	0.60	-6.25%	275,100
Dec 8, 2025	0.65	0.65	0.64	0.64	0.64	-1.54%	20,000
Dec 5, 2025	0.65	0.65	0.65	0.65	0.65	1.56%	165,000
Dec 4, 2025	0.66	0.66	0.64	0.64	0.64	-	25,000
Dec 3, 2025	0.55	0.68	0.55	0.64	0.64	10.34%	690,000
Dec 2, 2025	0.58	0.59	0.58	0.58	0.58	-4.92%	135,300
Dec 1, 2025	0.61	0.61	0.61	0.61	0.61	-3.17%	70,550
Nov 28, 2025	0.63	0.63	0.63	0.63	0.63	-1.56%	10,000
Nov 27, 2025	0.61	0.64	0.61	0.64	0.64	3.23%	205,000
Nov 26, 2025	0.62	0.63	0.60	0.62	0.62	-3.13%	250,250
Nov 25, 2025	0.66	0.68	0.63	0.64	0.64	1.59%	185,000
Nov 24, 2025	0.66	0.66	0.62	0.63	0.63	-7.35%	310,001
Nov 21, 2025	0.72	0.72	0.66	0.68	0.68	-8.11%	337,500
Nov 20, 2025	0.75	0.86	0.67	0.74	0.74	5.71%	965,000
Nov 19, 2025	0.81	0.81	0.66	0.70	0.70	-12.50%	2,264,500
Nov 18, 2025	0.58	1.18	0.58	0.80	0.80	56.86%	16,826,170
Nov 17, 2025	0.51	0.51	0.51	0.51	0.51	-1.92%	5,000
Nov 14, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Nov 13, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Nov 12, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Nov 11, 2025	0.52	0.57	0.50	0.52	0.52	-	60,000