HKG:1268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	0.38	0.38	0.37	0.38	0.38	-	2,240,000
Aug 24, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	3,338,209
Aug 21, 2026	0.39	0.39	0.37	0.38	0.38	-3.80%	5,521,865
Aug 20, 2026	0.41	0.41	0.39	0.40	0.40	1.28%	524,000
Aug 19, 2026	0.40	0.42	0.38	0.39	0.39	4.00%	1,868,043
Aug 18, 2026	0.39	0.39	0.38	0.38	0.38	-7.41%	2,967,000
Aug 17, 2026	0.38	0.41	0.37	0.41	0.41	5.19%	778,869
Aug 14, 2026	0.38	0.40	0.37	0.39	0.39	4.05%	3,203,500
Aug 13, 2026	0.38	0.41	0.37	0.37	0.37	-5.13%	3,939,944
Aug 12, 2026	0.40	0.41	0.38	0.39	0.39	-	2,764,245
Aug 11, 2026	0.40	0.44	0.38	0.39	0.39	4.00%	5,799,245
Aug 10, 2026	0.37	0.40	0.37	0.38	0.38	5.63%	6,664,000
Aug 7, 2026	0.40	0.40	0.35	0.36	0.36	-4.05%	2,128,612
Aug 6, 2026	0.39	0.39	0.37	0.37	0.37	-6.33%	2,532,690
Aug 5, 2026	0.43	0.43	0.39	0.40	0.40	-1.25%	857,376
Aug 4, 2026	0.41	0.43	0.40	0.40	0.40	-2.44%	534,300
Aug 3, 2026	0.40	0.43	0.39	0.41	0.41	5.13%	628,000
Jul 31, 2026	0.42	0.42	0.38	0.39	0.39	-7.14%	1,320,767
Jul 30, 2026	0.44	0.45	0.40	0.42	0.42	-3.45%	1,249,507
Jul 29, 2026	0.44	0.46	0.43	0.44	0.44	-1.14%	518,000
Jul 28, 2026	0.44	0.45	0.44	0.44	0.44	-	551,620
Jul 27, 2026	0.45	0.47	0.44	0.44	0.44	-2.22%	633,964
Jul 24, 2026	0.45	0.47	0.45	0.45	0.45	-1.10%	1,342,224
Jul 23, 2026	0.46	0.48	0.43	0.46	0.46	-1.09%	1,716,614
Jul 22, 2026	0.47	0.47	0.46	0.46	0.46	-4.17%	512,828
Jul 21, 2026	0.48	0.54	0.47	0.48	0.48	-	2,749,001
Jul 20, 2026	0.46	0.52	0.43	0.48	0.48	5.49%	6,588,000
Jul 17, 2026	0.53	0.59	0.46	0.46	0.46	-12.50%	12,000,000
Jul 16, 2026	0.50	0.54	0.49	0.52	0.52	5.05%	2,166,000
Jul 15, 2026	0.49	0.50	0.48	0.50	0.50	-2.94%	1,858,129
Jul 14, 2026	0.49	0.55	0.48	0.51	0.51	5.15%	390,000
Jul 13, 2026	0.52	0.52	0.48	0.49	0.49	-4.90%	624,775
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