HKG:1247 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	2.71	2.71	2.60	2.60	2.60	-3.70%	348,000
Jan 12, 2026	2.75	2.77	2.67	2.70	2.70	-1.10%	290,200
Jan 9, 2026	2.87	2.87	2.73	2.73	2.73	-2.50%	300,200
Jan 8, 2026	2.78	2.83	2.70	2.80	2.80	2.19%	312,200
Jan 7, 2026	2.82	2.82	2.71	2.74	2.74	-0.36%	366,000
Jan 6, 2026	2.89	2.89	2.74	2.75	2.75	-1.79%	441,200
Jan 5, 2026	2.95	2.99	2.75	2.80	2.80	-5.41%	425,000
Jan 2, 2026	3.06	3.07	2.95	2.96	2.96	-1.66%	192,200
Dec 31, 2025	2.97	3.07	2.91	3.01	3.01	2.73%	370,200
Dec 30, 2025	3.06	3.12	2.91	2.93	2.93	-3.62%	726,000
Dec 29, 2025	3.14	3.14	3.00	3.04	3.04	-2.25%	808,400
Dec 24, 2025	3.19	3.19	3.06	3.11	3.11	-	649,972
Dec 23, 2025	3.19	3.27	3.07	3.11	3.11	0.32%	654,000
Dec 22, 2025	3.20	3.27	3.10	3.10	3.10	-5.49%	790,200
Dec 19, 2025	3.20	3.32	3.20	3.28	3.28	2.82%	691,400
Dec 18, 2025	3.21	3.34	3.18	3.19	3.19	-1.24%	464,000
Dec 17, 2025	3.29	3.39	3.22	3.23	3.23	0.62%	944,600