HKG:1268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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