HKG:1232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.52	0.52	0.45	0.45	0.45	1.14%	129,841
Sep 10, 2026	0.48	0.48	0.44	0.44	0.44	-8.33%	207,144
Sep 9, 2026	0.43	0.48	0.43	0.48	0.48	33.33%	49,000
Sep 8, 2026	0.36	0.36	0.36	0.36	0.36	-	2,200
Sep 7, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	-
Sep 4, 2026	0.37	0.37	0.36	0.36	0.36	-1.39%	18,000
Sep 3, 2026	0.36	0.36	0.36	0.36	0.36	-10.00%	24,000
Sep 2, 2026	0.39	0.43	0.38	0.40	0.40	-11.11%	141,226
Sep 1, 2026	0.38	0.48	0.38	0.45	0.45	26.76%	72,000
Aug 31, 2026	0.32	0.36	0.30	0.36	0.36	-8.97%	238,755
Aug 28, 2026	0.39	0.39	0.39	0.39	0.39	-	12,000
Aug 27, 2026	0.39	0.39	0.39	0.39	0.39	-19.59%	24,000
Aug 26, 2026	0.49	0.49	0.49	0.49	0.49	-7.62%	5,272
Aug 25, 2026	0.53	0.53	0.53	0.53	0.53	-	16,000
Aug 24, 2026	0.53	0.53	0.53	0.53	0.53	29.63%	40,000
Aug 21, 2026	0.39	0.39	0.39	0.41	0.41	-19.00%	24,000
Aug 20, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	64,000
Aug 19, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Aug 18, 2026	0.42	0.48	0.42	0.48	0.48	14.29%	16,000
Aug 17, 2026	0.46	0.50	0.40	0.42	0.42	-7.69%	37,000
Aug 14, 2026	0.38	0.46	0.38	0.46	0.46	31.88%	64,000
Aug 13, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 12, 2026	0.30	0.35	0.30	0.35	0.35	9.52%	16,000
Aug 11, 2026	0.31	0.31	0.31	0.32	0.32	-14.86%	24,000
Aug 10, 2026	0.38	0.38	0.37	0.37	0.37	8.82%	87,600
Aug 7, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Aug 6, 2026	0.32	0.34	0.32	0.34	0.34	13.33%	24,000
Aug 5, 2026	0.30	0.30	0.30	0.30	0.30	-11.76%	16,000
Aug 4, 2026	0.27	0.34	0.27	0.34	0.34	33.33%	107,053
Aug 3, 2026	0.26	0.26	0.26	0.26	0.26	-	-
Jul 31, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	35,137
Jul 30, 2026	0.26	0.26	0.26	0.26	0.26	-11.86%	53,653
Jul 29, 2026	0.29	0.29	0.29	0.30	0.30	-14.49%	61,272
Jul 28, 2026	0.28	0.40	0.28	0.35	0.35	23.21%	170,131
Jul 27, 2026	0.28	0.28	0.28	0.28	0.28	-	112,000
Jul 24, 2026	0.28	0.28	0.28	0.28	0.28	-	2,080,181
Jul 23, 2026	0.33	0.37	0.26	0.28	0.28	-5.08%	162,686
Jul 22, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	326,754
Jul 21, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 20, 2026	0.31	0.31	0.30	0.30	0.30	-9.09%	40,000
Jul 17, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 16, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 15, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 14, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 13, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	27,448
Jul 10, 2026	0.35	0.35	0.32	0.34	0.34	-	84,996
Jul 9, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jul 8, 2026	0.32	0.35	0.32	0.34	0.34	4.69%	88,000
Jul 7, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	2,142,755
Jul 6, 2026	0.35	0.35	0.35	0.35	0.35	-	520,000