HKG:1268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	0.28	0.29	0.27	0.27	0.27	-7.02%	2,892,293
Sep 14, 2026	0.28	0.30	0.28	0.29	0.29	-1.72%	165,855
Sep 11, 2026	0.29	0.30	0.29	0.29	0.29	-	1,512,969
Sep 10, 2026	0.30	0.31	0.29	0.29	0.29	-6.45%	5,829,009
Sep 9, 2026	0.31	0.32	0.30	0.31	0.31	-4.62%	1,786,324
Sep 8, 2026	0.33	0.35	0.32	0.33	0.33	-4.41%	952,000
Sep 7, 2026	0.35	0.38	0.34	0.34	0.34	-	1,799,335
Sep 4, 2026	0.34	0.35	0.34	0.34	0.34	-	1,209,728
Sep 3, 2026	0.36	0.36	0.34	0.34	0.34	-0.20%	2,307,222
Sep 2, 2026	0.37	0.40	0.37	0.38	0.34	2.70%	1,854,734
Sep 1, 2026	0.37	0.39	0.37	0.37	0.33	-	1,081,737
Aug 31, 2026	0.39	0.40	0.37	0.37	0.33	-6.33%	9,485,304
Aug 28, 2026	0.39	0.43	0.39	0.40	0.35	1.28%	1,345,026
Aug 27, 2026	0.40	0.40	0.38	0.39	0.35	-7.14%	1,570,639
Aug 26, 2026	0.37	0.44	0.37	0.42	0.38	12.00%	7,431,454
Aug 25, 2026	0.38	0.38	0.37	0.38	0.34	-	2,240,000
Aug 24, 2026	0.38	0.39	0.37	0.38	0.34	-1.32%	3,338,209
Aug 21, 2026	0.39	0.39	0.37	0.38	0.34	-3.80%	5,521,865
Aug 20, 2026	0.41	0.41	0.39	0.40	0.35	1.28%	524,000
Aug 19, 2026	0.40	0.42	0.38	0.39	0.35	4.00%	1,868,043
Aug 18, 2026	0.39	0.39	0.38	0.38	0.34	-7.41%	2,967,000
Aug 17, 2026	0.38	0.41	0.37	0.41	0.36	5.19%	778,869
Aug 14, 2026	0.38	0.40	0.37	0.39	0.35	4.05%	3,203,500
Aug 13, 2026	0.38	0.41	0.37	0.37	0.33	-5.13%	3,939,944
Aug 12, 2026	0.40	0.41	0.38	0.39	0.35	-	2,764,245
Aug 11, 2026	0.40	0.44	0.38	0.39	0.35	4.00%	5,799,245
Aug 10, 2026	0.37	0.40	0.37	0.38	0.34	5.63%	6,664,000
Aug 7, 2026	0.40	0.40	0.35	0.36	0.32	-4.05%	2,128,612
Aug 6, 2026	0.39	0.39	0.37	0.37	0.33	-6.33%	2,532,690
Aug 5, 2026	0.43	0.43	0.39	0.40	0.35	-1.25%	857,376
Aug 4, 2026	0.41	0.43	0.40	0.40	0.36	-2.44%	534,300
Aug 3, 2026	0.40	0.43	0.39	0.41	0.37	5.13%	628,000
Jul 31, 2026	0.42	0.42	0.38	0.39	0.35	-7.14%	1,320,767
Jul 30, 2026	0.44	0.45	0.40	0.42	0.38	-3.45%	1,249,507
Jul 29, 2026	0.44	0.46	0.43	0.44	0.39	-1.14%	518,000
Jul 28, 2026	0.44	0.45	0.44	0.44	0.39	-	551,620
Jul 27, 2026	0.45	0.47	0.44	0.44	0.39	-2.22%	633,964
Jul 24, 2026	0.45	0.47	0.45	0.45	0.40	-1.10%	1,342,224
Jul 23, 2026	0.46	0.48	0.43	0.46	0.41	-1.09%	1,716,614
Jul 22, 2026	0.47	0.47	0.46	0.46	0.41	-4.17%	512,828
Jul 21, 2026	0.48	0.54	0.47	0.48	0.43	-	2,749,001
Jul 20, 2026	0.46	0.52	0.43	0.48	0.43	5.49%	6,588,000
Jul 17, 2026	0.53	0.59	0.46	0.46	0.41	-12.50%	12,000,000
Jul 16, 2026	0.50	0.54	0.49	0.52	0.47	5.05%	2,166,000
Jul 15, 2026	0.49	0.50	0.48	0.50	0.44	-2.94%	1,858,129
Jul 14, 2026	0.49	0.55	0.48	0.51	0.46	5.15%	390,000
Jul 13, 2026	0.52	0.52	0.48	0.49	0.43	-4.90%	624,775
Jul 10, 2026	0.53	0.53	0.51	0.51	0.46	-	180,000
Jul 9, 2026	0.52	0.55	0.51	0.51	0.46	-	2,367,981
Jul 8, 2026	0.53	0.55	0.51	0.51	0.46	-1.92%	1,612,032