HKG:1268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.53	0.53	0.51	0.51	0.51	-	180,000
Jul 9, 2026	0.52	0.55	0.51	0.51	0.51	-	2,367,981
Jul 8, 2026	0.53	0.55	0.51	0.51	0.51	-1.92%	1,612,032
Jul 7, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	161,717
Jul 6, 2026	0.51	0.56	0.51	0.53	0.53	3.92%	306,000
Jul 3, 2026	0.51	0.53	0.50	0.51	0.51	-3.77%	390,885
Jul 2, 2026	0.53	0.54	0.51	0.53	0.53	3.92%	209,774
Jun 30, 2026	0.50	0.55	0.50	0.51	0.51	-	195,592
Jun 29, 2026	0.52	0.54	0.51	0.51	0.51	-5.56%	745,615
Jun 26, 2026	0.52	0.56	0.52	0.54	0.54	3.85%	68,386
Jun 25, 2026	0.60	0.60	0.52	0.52	0.52	-11.86%	321,357
Jun 24, 2026	0.57	0.76	0.57	0.59	0.59	1.72%	255,484
Jun 23, 2026	0.58	0.60	0.58	0.58	0.58	3.57%	233,100
Jun 22, 2026	0.56	0.60	0.56	0.56	0.56	1.82%	110,450
Jun 18, 2026	0.61	0.61	0.54	0.55	0.55	-11.29%	644,572
Jun 17, 2026	0.67	0.67	0.60	0.62	0.62	-3.13%	257,596
Jun 16, 2026	0.66	0.66	0.64	0.64	0.64	-1.54%	174,400
Jun 15, 2026	0.66	0.69	0.65	0.65	0.65	-	286,000
Jun 12, 2026	0.66	0.69	0.62	0.65	0.65	-4.41%	1,027,886
Jun 11, 2026	0.66	0.75	0.66	0.68	0.68	-5.56%	209,838
Jun 10, 2026	0.67	0.72	0.64	0.72	0.72	7.46%	1,218,278
Jun 9, 2026	0.72	0.75	0.67	0.67	0.67	-5.63%	508,470
Jun 8, 2026	0.70	0.76	0.70	0.71	0.71	-5.33%	898,120
Jun 5, 2026	0.80	0.80	0.74	0.75	0.75	2.74%	4,375,500
Jun 4, 2026	0.71	0.75	0.70	0.73	0.73	-	439,925
Jun 3, 2026	0.75	0.75	0.70	0.73	0.73	4.29%	293,036
Jun 2, 2026	0.85	0.85	0.67	0.70	0.70	-	472,000
Jun 1, 2026	0.72	0.78	0.67	0.70	0.70	6.06%	1,637,593
May 29, 2026	0.70	0.70	0.65	0.66	0.66	-1.49%	2,794,520
May 28, 2026	0.70	0.72	0.64	0.67	0.67	-2.90%	2,430,945
May 27, 2026	0.70	0.74	0.69	0.69	0.69	-1.43%	2,140,080
May 26, 2026	0.76	0.78	0.68	0.70	0.70	-7.89%	2,860,300
May 22, 2026	0.80	0.83	0.75	0.76	0.76	-1.30%	2,220,801
May 21, 2026	0.80	0.80	0.75	0.77	0.77	-4.94%	1,192,079
May 20, 2026	0.82	0.86	0.80	0.81	0.81	-1.22%	598,209
May 19, 2026	0.82	0.85	0.80	0.82	0.82	-	1,744,081
May 18, 2026	0.82	0.90	0.80	0.82	0.82	-2.38%	1,095,143
May 15, 2026	0.88	0.90	0.84	0.84	0.84	-7.69%	780,000
May 14, 2026	0.94	0.94	0.88	0.91	0.91	-4.21%	1,684,000
May 13, 2026	0.95	0.98	0.94	0.95	0.95	-	359,770
May 12, 2026	1.00	1.03	0.95	0.95	0.95	-5.00%	732,883
May 11, 2026	0.98	1.05	0.97	1.00	1.00	3.09%	1,313,926
May 8, 2026	0.97	0.99	0.95	0.97	0.97	1.04%	415,750
May 7, 2026	1.00	1.10	0.96	0.96	0.96	-2.04%	759,920
May 6, 2026	0.98	0.99	0.96	0.98	0.98	1.03%	442,900
May 5, 2026	0.97	0.98	0.95	0.97	0.97	1.04%	327,870
May 4, 2026	0.98	0.99	0.95	0.96	0.96	1.05%	533,150
Apr 30, 2026	0.97	1.00	0.95	0.95	0.95	-4.04%	286,001
Apr 29, 2026	0.97	1.00	0.96	0.99	0.99	-	116,150
Apr 28, 2026	0.98	1.01	0.98	0.99	0.99	3.13%	755,186