HKG:1270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.53	0.53	0.51	0.53	0.53	-	1,225,332
May 29, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	174,161
May 28, 2026	0.52	0.53	0.52	0.52	0.52	-	345,200
May 27, 2026	0.54	0.54	0.52	0.52	0.52	-1.89%	199,788
May 26, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	363,332
May 22, 2026	0.54	0.54	0.53	0.54	0.54	0.37%	303,850
May 21, 2026	0.57	0.57	0.56	0.57	0.54	-	497,066
May 20, 2026	0.57	0.58	0.57	0.57	0.54	-	124,500
May 19, 2026	0.56	0.57	0.56	0.57	0.54	-	253,580
May 18, 2026	0.57	0.58	0.56	0.57	0.54	-	543,532
May 15, 2026	0.57	0.58	0.57	0.57	0.54	-	202,000
May 14, 2026	0.57	0.58	0.57	0.57	0.54	-	59,088
May 13, 2026	0.58	0.58	0.57	0.57	0.54	-	231,520
May 12, 2026	0.58	0.58	0.57	0.57	0.54	-	130,765
May 11, 2026	0.57	0.58	0.57	0.57	0.54	-	318,566
May 8, 2026	0.58	0.58	0.57	0.57	0.54	-3.39%	676,715
May 7, 2026	0.60	0.60	0.58	0.59	0.56	-	1,360,875
May 6, 2026	0.59	0.59	0.57	0.59	0.56	1.72%	897,068
May 5, 2026	0.57	0.59	0.57	0.58	0.55	-	1,361,111
May 4, 2026	0.56	0.58	0.56	0.58	0.55	1.75%	692,663
Apr 30, 2026	0.56	0.58	0.56	0.57	0.54	-	330,864
Apr 29, 2026	0.56	0.57	0.56	0.57	0.54	1.79%	673,406
Apr 28, 2026	0.57	0.57	0.56	0.56	0.53	-1.75%	335,335
Apr 27, 2026	0.56	0.57	0.56	0.57	0.54	1.79%	362,662
Apr 24, 2026	0.57	0.57	0.56	0.56	0.53	-	339,798
Apr 23, 2026	0.56	0.56	0.56	0.56	0.53	-	331,332
Apr 22, 2026	0.56	0.56	0.56	0.56	0.53	-	6,003
Apr 21, 2026	0.57	0.58	0.56	0.56	0.53	-	299,595
Apr 20, 2026	0.57	0.57	0.56	0.56	0.53	-	144,584
Apr 17, 2026	0.58	0.58	0.56	0.56	0.53	-1.75%	359,730
Apr 16, 2026	0.56	0.57	0.55	0.57	0.54	1.79%	203,532
Apr 15, 2026	0.55	0.56	0.55	0.56	0.53	1.82%	38,530
Apr 14, 2026	0.55	0.56	0.55	0.55	0.52	-	2,911,936
Apr 13, 2026	0.56	0.56	0.55	0.55	0.52	-1.79%	120,559
Apr 10, 2026	0.55	0.56	0.55	0.56	0.53	1.82%	426,219
Apr 9, 2026	0.56	0.57	0.54	0.55	0.52	-1.79%	2,945,348
Apr 8, 2026	0.56	0.57	0.55	0.56	0.53	-	2,314,173
Apr 2, 2026	0.56	0.57	0.56	0.56	0.53	-3.45%	78,497
Apr 1, 2026	0.57	0.59	0.56	0.58	0.55	1.75%	2,174,001
Mar 31, 2026	0.56	0.57	0.55	0.57	0.54	1.79%	1,218,082
Mar 30, 2026	0.56	0.56	0.56	0.56	0.53	-	26,000
Mar 27, 2026	0.56	0.58	0.56	0.56	0.53	-1.75%	1,523,801
Mar 26, 2026	0.56	0.59	0.56	0.57	0.54	1.79%	1,454,609
Mar 25, 2026	0.56	0.57	0.56	0.56	0.53	-	468,009
Mar 24, 2026	0.56	0.57	0.55	0.56	0.53	1.82%	249,000
Mar 23, 2026	0.56	0.57	0.55	0.55	0.52	-1.79%	713,200
Mar 20, 2026	0.57	0.57	0.56	0.56	0.53	-1.75%	305,163
Mar 19, 2026	0.57	0.59	0.56	0.57	0.54	-	283,500
Mar 18, 2026	0.56	0.59	0.56	0.57	0.54	1.79%	622,196
Mar 17, 2026	0.56	0.58	0.56	0.56	0.53	-	325,723