HKG:1270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.56	0.58	0.56	0.56	0.56	-1.75%	1,523,801
Mar 26, 2026	0.56	0.59	0.56	0.57	0.57	1.79%	1,454,609
Mar 25, 2026	0.56	0.57	0.56	0.56	0.56	-	468,009
Mar 24, 2026	0.56	0.57	0.55	0.56	0.56	1.82%	249,000
Mar 23, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	713,200
Mar 20, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	305,163
Mar 19, 2026	0.57	0.59	0.56	0.57	0.57	-	283,500
Mar 18, 2026	0.56	0.59	0.56	0.57	0.57	1.79%	622,196
Mar 17, 2026	0.56	0.58	0.56	0.56	0.56	-	325,723
Mar 16, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	603,223
Mar 13, 2026	0.57	0.58	0.57	0.57	0.57	-	210,133
Mar 12, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	283,065
Mar 11, 2026	0.58	0.59	0.58	0.58	0.58	-	352,000
Mar 10, 2026	0.57	0.59	0.56	0.58	0.58	3.57%	1,035,524
Mar 9, 2026	0.56	0.59	0.56	0.56	0.56	-3.45%	2,148,532
Mar 6, 2026	0.58	0.58	0.56	0.58	0.58	-	597,892
Mar 5, 2026	0.57	0.58	0.55	0.58	0.58	1.75%	369,509
Mar 4, 2026	0.58	0.58	0.56	0.57	0.57	-3.39%	1,130,000
Mar 3, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	885,067
Mar 2, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	1,140,800
Feb 27, 2026	0.60	0.61	0.60	0.60	0.60	-	306,000
Feb 26, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	1,003,799
Feb 25, 2026	0.61	0.62	0.61	0.61	0.61	-	98,267
Feb 24, 2026	0.61	0.61	0.60	0.61	0.61	-1.61%	280,000
Feb 23, 2026	0.61	0.62	0.61	0.62	0.62	-	347,256
Feb 20, 2026	0.62	0.62	0.60	0.62	0.62	-	462,516
Feb 16, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	1,187,379
Feb 13, 2026	0.61	0.61	0.59	0.60	0.60	1.69%	1,614,704
Feb 12, 2026	0.59	0.61	0.58	0.59	0.59	9.26%	9,260,183
Feb 11, 2026	0.52	0.55	0.52	0.54	0.54	3.85%	1,419,431
Feb 10, 2026	0.52	0.52	0.50	0.52	0.52	-	557,400
Feb 9, 2026	0.53	0.53	0.52	0.52	0.52	-	294,739
Feb 6, 2026	0.52	0.53	0.52	0.52	0.52	-	134,777
Feb 5, 2026	0.50	0.53	0.49	0.52	0.52	4.00%	1,363,686
Feb 4, 2026	0.50	0.50	0.49	0.50	0.50	1.01%	47,563
Feb 3, 2026	0.49	0.49	0.49	0.50	0.50	2.06%	52,454
Feb 2, 2026	0.49	0.50	0.49	0.49	0.49	-2.02%	122,789
Jan 30, 2026	0.50	0.50	0.49	0.50	0.50	-2.94%	825,500
Jan 29, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	712,069
Jan 28, 2026	0.49	0.52	0.49	0.52	0.52	6.12%	1,132,164
Jan 27, 2026	0.49	0.49	0.49	0.49	0.49	-	2,733
Jan 26, 2026	0.50	0.50	0.49	0.49	0.49	-	372,936
Jan 23, 2026	0.49	0.50	0.49	0.49	0.49	1.03%	719,727
Jan 22, 2026	0.48	0.49	0.48	0.49	0.49	-1.02%	125,066
Jan 21, 2026	0.49	0.50	0.48	0.49	0.49	-	376,299
Jan 20, 2026	0.49	0.49	0.49	0.49	0.49	2.08%	525,605
Jan 19, 2026	0.48	0.48	0.48	0.48	0.48	-	96,000
Jan 16, 2026	0.48	0.49	0.48	0.48	0.48	-1.03%	271,524
Jan 15, 2026	0.50	0.50	0.49	0.49	0.49	-1.02%	136,330
Jan 14, 2026	0.49	0.50	0.48	0.49	0.49	1.03%	565,305