HKG:1247 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.06	2.06	2.00	2.05	2.05	0.49%	108,000
Mar 26, 2026	2.07	2.07	1.96	2.04	2.04	-2.39%	110,000
Mar 25, 2026	2.06	2.12	1.95	2.09	2.09	0.97%	302,000
Mar 24, 2026	2.16	2.16	2.02	2.07	2.07	2.48%	180,000
Mar 23, 2026	2.09	2.10	2.02	2.02	2.02	-3.35%	150,000
Mar 20, 2026	2.09	2.16	2.08	2.09	2.09	-	156,000
Mar 19, 2026	2.11	2.13	2.09	2.09	2.09	-0.95%	156,000
Mar 18, 2026	2.18	2.18	2.11	2.11	2.11	-2.31%	186,000
Mar 17, 2026	2.14	2.16	2.10	2.16	2.16	1.41%	193,200
Mar 16, 2026	2.12	2.18	2.10	2.13	2.13	-0.47%	216,000
Mar 13, 2026	2.13	2.16	2.10	2.14	2.14	-0.47%	192,000
Mar 12, 2026	2.12	2.16	2.09	2.15	2.15	0.47%	174,000
Mar 11, 2026	2.16	2.18	2.13	2.14	2.14	-0.93%	168,000
Mar 10, 2026	2.16	2.20	2.13	2.16	2.16	-	149,000
Mar 9, 2026	2.15	2.21	2.13	2.16	2.16	-0.92%	168,000
Mar 6, 2026	2.20	2.25	2.16	2.18	2.18	-3.11%	234,000
Mar 5, 2026	2.30	2.34	2.24	2.25	2.25	-3.02%	222,200
Mar 4, 2026	2.35	2.38	2.25	2.32	2.32	-1.69%	354,000
Mar 3, 2026	2.39	2.40	2.36	2.36	2.36	-0.84%	198,000
Mar 2, 2026	2.41	2.43	2.35	2.38	2.38	-2.06%	246,000
Feb 27, 2026	2.38	2.45	2.38	2.43	2.43	1.25%	270,000
Feb 26, 2026	2.40	2.43	2.39	2.40	2.40	-0.41%	336,000
Feb 25, 2026	2.38	2.43	2.38	2.41	2.41	1.26%	254,000
Feb 24, 2026	2.39	2.45	2.35	2.38	2.38	-0.42%	300,000
Feb 23, 2026	2.46	2.46	2.37	2.39	2.39	-2.05%	426,000
Feb 20, 2026	2.40	2.46	2.38	2.44	2.44	1.67%	378,000
Feb 16, 2026	2.38	2.45	2.38	2.40	2.40	-0.41%	223,200
Feb 13, 2026	2.35	2.47	2.35	2.41	2.41	-	804,000
Feb 12, 2026	2.46	2.48	2.35	2.41	2.41	-1.23%	366,800
Feb 11, 2026	2.45	2.45	2.37	2.44	2.44	1.67%	366,000
Feb 10, 2026	2.34	2.43	2.34	2.40	2.40	2.13%	366,200
Feb 9, 2026	2.50	2.50	2.35	2.35	2.35	-0.84%	349,000
Feb 6, 2026	2.57	2.57	2.37	2.37	2.37	-5.95%	890,000
Feb 5, 2026	2.58	2.59	2.35	2.52	2.52	0.80%	822,000
Feb 4, 2026	2.60	2.67	2.50	2.50	2.50	-4.58%	726,000
Feb 3, 2026	2.66	2.72	2.61	2.62	2.62	-4.03%	492,000
Feb 2, 2026	2.83	2.83	2.68	2.73	2.73	-	437,000
Jan 30, 2026	2.76	2.78	2.72	2.73	2.73	-1.44%	480,000
Jan 29, 2026	2.76	2.82	2.76	2.77	2.77	0.36%	408,000
Jan 28, 2026	2.84	2.84	2.76	2.76	2.76	-2.47%	404,000
Jan 27, 2026	2.85	2.85	2.75	2.83	2.83	1.43%	406,400
Jan 26, 2026	2.80	2.82	2.74	2.79	2.79	1.45%	362,000
Jan 23, 2026	2.77	2.82	2.73	2.75	2.75	0.36%	342,000
Jan 22, 2026	2.80	2.84	2.73	2.74	2.74	0.37%	315,000
Jan 21, 2026	2.85	2.86	2.73	2.73	2.73	-1.80%	324,000
Jan 20, 2026	2.88	2.94	2.78	2.78	2.78	-3.81%	378,200
Jan 19, 2026	2.79	2.94	2.79	2.89	2.89	3.21%	361,000
Jan 16, 2026	2.69	2.90	2.69	2.80	2.80	4.48%	726,000
Jan 15, 2026	2.63	2.71	2.63	2.68	2.68	0.37%	347,000
Jan 14, 2026	2.62	2.70	2.61	2.67	2.67	2.69%	360,000