HKG:1182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.78	0.79	0.72	0.79	0.79	5.33%	35,000
Mar 3, 2026	0.75	0.75	0.75	0.75	0.75	-	25,000
Mar 2, 2026	0.77	0.77	0.75	0.75	0.75	-	106,000
Feb 27, 2026	0.75	0.75	0.74	0.75	0.75	-3.85%	11,500
Feb 26, 2026	0.78	0.78	0.78	0.78	0.78	-4.88%	8,500
Feb 25, 2026	0.78	0.82	0.78	0.82	0.82	-1.20%	90,000
Feb 24, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Feb 23, 2026	0.78	0.83	0.78	0.83	0.83	6.41%	27,750
Feb 20, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 16, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 13, 2026	0.79	0.79	0.77	0.78	0.78	-6.02%	510,500
Feb 12, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Feb 11, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	10,000
Feb 10, 2026	0.77	0.82	0.77	0.82	0.82	-1.20%	45,200
Feb 9, 2026	0.85	0.85	0.83	0.83	0.83	3.75%	23,550
Feb 6, 2026	0.80	0.80	0.77	0.80	0.80	-	40,000
Feb 5, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	10,001
Feb 4, 2026	0.79	0.79	0.79	0.79	0.79	-5.95%	120,000
Feb 3, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	20,000
Feb 2, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jan 30, 2026	0.86	0.86	0.82	0.85	0.85	-3.41%	40,000
Jan 29, 2026	0.89	0.89	0.88	0.88	0.88	1.15%	131,000
Jan 28, 2026	0.90	0.94	0.86	0.87	0.87	-3.33%	177,600
Jan 27, 2026	0.95	0.95	0.90	0.90	0.90	-5.26%	153,750
Jan 26, 2026	0.89	1.04	0.89	0.95	0.95	14.46%	1,522,650
Jan 23, 2026	0.72	0.87	0.72	0.83	0.83	18.57%	800,500
Jan 22, 2026	0.70	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