HKG:1270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	0.53	0.54	0.53	0.54	0.54	-	138,000
Aug 25, 2025	0.55	0.55	0.53	0.54	0.54	-1.82%	399,343
Aug 22, 2025	0.53	0.55	0.53	0.55	0.55	1.85%	492,000
Aug 21, 2025	0.54	0.54	0.54	0.54	0.54	-	70,000
Aug 20, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	644,000
Aug 19, 2025	0.55	0.55	0.54	0.55	0.55	-	253,000
Aug 18, 2025	0.55	0.55	0.55	0.55	0.55	-	200,000
Aug 15, 2025	0.56	0.56	0.55	0.55	0.55	-3.51%	514,000
Aug 14, 2025	0.55	0.58	0.55	0.57	0.57	3.64%	346,000
Aug 13, 2025	0.54	0.58	0.53	0.55	0.55	-11.29%	3,701,000
Aug 12, 2025	0.60	0.63	0.60	0.62	0.62	1.64%	1,936,500
Aug 11, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	806,500
Aug 8, 2025	0.60	0.61	0.60	0.60	0.60	-	218,000
Aug 7, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	3,362,845
Aug 6, 2025	0.59	0.59	0.59	0.59	0.59	-	120,000
Aug 5, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	232,000
Aug 4, 2025	0.58	0.58	0.57	0.58	0.58	-	702,500
Aug 1, 2025	0.58	0.58	0.58	0.58	0.58	-	327,500
Jul 31, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	835,500
Jul 30, 2025	0.59	0.59	0.58	0.59	0.59	-	142,500
Jul 29, 2025	0.58	0.59	0.57	0.59	0.59	-	309,000
Jul 28, 2025	0.59	0.59	0.57	0.59	0.59	-	1,506,500
Jul 25, 2025	0.59	0.59	0.59	0.59	0.59	-	305,000
Jul 24, 2025	0.60	0.60	0.59	0.59	0.59	1.72%	388,500
Jul 23, 2025	0.59	0.59	0.58	0.58	0.58	-	318,500
Jul 22, 2025	0.58	0.59	0.58	0.58	0.58	-1.69%	1,894,000
Jul 21, 2025	0.59	0.59	0.58	0.59	0.59	-	153,066
Jul 18, 2025	0.60	0.60	0.59	0.59	0.59	-	288,000
Jul 17, 2025	0.59	0.60	0.58	0.59	0.59	-1.67%	507,500
Jul 16, 2025	0.60	0.60	0.59	0.60	0.60	-	777,500
Jul 15, 2025	0.58	0.60	0.58	0.60	0.60	1.69%	1,050,000
Jul 14, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	437,250
Jul 11, 2025	0.57	0.59	0.57	0.58	0.58	1.75%	697,500
Jul 10, 2025	0.57	0.59	0.57	0.57	0.57	-1.72%	482,500
Jul 9, 2025	0.58	0.58	0.57	0.58	0.58	-	280,500
Jul 8, 2025	0.59	0.59	0.58	0.58	0.58	-	488,845
Jul 7, 2025	0.57	0.58	0.56	0.58	0.58	-	654,500
Jul 4, 2025	0.57	0.59	0.57	0.58	0.58	-1.69%	449,250
Jul 3, 2025	0.57	0.59	0.56	0.59	0.59	5.36%	1,924,152
Jul 2, 2025	0.54	0.56	0.54	0.56	0.56	3.70%	804,652
Jun 30, 2025	0.53	0.55	0.53	0.54	0.54	1.89%	873,000
Jun 27, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	857,000
Jun 26, 2025	0.52	0.53	0.51	0.52	0.52	-	420,500
Jun 25, 2025	0.50	0.53	0.50	0.52	0.52	5.05%	2,822,500
Jun 24, 2025	0.50	0.50	0.49	0.50	0.50	-	132,000
Jun 23, 2025	0.49	0.50	0.49	0.50	0.50	-	777,000
Jun 20, 2025	0.49	0.50	0.49	0.50	0.50	1.02%	271,000
Jun 19, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	578,000
Jun 18, 2025	0.50	0.50	0.50	0.50	0.50	-1.00%	724,000
Jun 17, 2025	0.50	0.50	0.50	0.50	0.50	-	89,500