HKG:1274 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	1.98	1.98	1.72	1.76	1.76	-3.84%	2,900
Oct 26, 2026	2.00	2.00	1.69	1.83	1.83	3.69%	81,300
Oct 23, 2026	2.00	2.00	1.69	1.76	1.76	8.64%	61,800
Oct 22, 2026	1.70	1.70	1.53	1.62	1.62	-5.81%	181,900
Oct 21, 2026	1.69	1.72	1.63	1.72	1.72	0.88%	90,100
Oct 20, 2026	1.82	1.82	1.71	1.71	1.71	-6.32%	90,100
Oct 16, 2026	2.00	2.00	1.69	1.82	1.82	1.11%	13,200
Oct 15, 2026	1.71	1.81	1.69	1.80	1.80	-4.51%	41,600
Oct 14, 2026	1.83	1.89	1.79	1.89	1.89	3.01%	70,600
Oct 13, 2026	1.91	1.91	1.83	1.83	1.83	-8.27%	124,600
Oct 12, 2026	2.10	2.10	1.90	2.00	2.00	-0.25%	61,500
Oct 9, 2026	1.88	2.10	1.88	2.00	2.00	1.78%	60,200
Oct 8, 2026	2.16	2.16	1.87	1.97	1.97	-1.26%	61,000
Oct 7, 2026	1.98	1.99	1.98	1.99	1.99	-	9,000
Oct 6, 2026	1.81	2.00	1.81	1.99	1.99	3.92%	53,900
Oct 5, 2026	1.88	1.95	1.79	1.92	1.92	2.13%	49,400
Oct 2, 2026	1.65	1.92	1.63	1.88	1.88	3.59%	66,200
Sep 30, 2026	1.86	1.94	1.60	1.81	1.81	-7.42%	768,000
Sep 29, 2026	2.07	2.07	1.90	1.96	1.96	-1.26%	60,600
Sep 28, 2026	2.00	2.17	1.85	1.98	1.98	-0.75%	249,500
Sep 25, 2026	1.99	2.00	1.95	2.00	2.00	0.76%	30,100
Sep 24, 2026	2.01	2.08	1.91	1.98	1.98	-4.35%	188,400
Sep 23, 2026	2.08	2.10	2.00	2.07	2.07	-1.19%	115,400
Sep 22, 2026	2.15	2.21	1.98	2.10	2.10	-3.90%	465,300
Sep 21, 2026	2.16	2.20	2.06	2.18	2.18	1.16%	185,600
Sep 18, 2026	2.13	2.35	2.06	2.16	2.16	-3.79%	247,900
Sep 17, 2026	2.11	2.24	2.11	2.24	2.24	-0.44%	171,300
Sep 16, 2026	2.27	2.27	2.15	2.25	2.25	-0.88%	46,700
Sep 15, 2026	2.37	2.37	2.12	2.27	2.27	-	123,200
Sep 14, 2026	2.28	2.28	2.11	2.27	2.27	3.89%	101,100
Sep 11, 2026	2.12	2.31	2.10	2.19	2.19	-2.46%	238,800
Sep 10, 2026	2.22	2.28	2.11	2.24	2.24	-2.40%	100,200
Sep 9, 2026	2.25	2.42	2.12	2.30	2.30	0.22%	160,900
Sep 8, 2026	2.10	2.30	2.09	2.29	2.29	2.46%	184,900
Sep 7, 2026	2.40	2.47	2.24	2.24	2.24	-7.64%	388,000
Sep 4, 2026	2.75	2.75	2.38	2.42	2.42	-3.78%	96,400
Sep 3, 2026	2.44	2.53	2.36	2.52	2.52	3.07%	66,800
Sep 2, 2026	2.50	2.50	2.43	2.44	2.44	-4.50%	108,200
Sep 1, 2026	2.50	2.58	2.49	2.56	2.56	2.20%	114,000
Aug 31, 2026	2.83	2.83	2.49	2.50	2.50	-6.89%	280,400
Aug 28, 2026	2.73	2.80	2.69	2.69	2.69	-1.47%	160,200
Aug 27, 2026	2.81	2.81	2.72	2.73	2.73	-3.37%	166,500
Aug 26, 2026	2.93	2.93	2.82	2.82	2.82	-2.42%	61,200
Aug 25, 2026	2.81	2.95	2.81	2.89	2.89	-1.20%	155,500
Aug 24, 2026	2.90	3.00	2.80	2.93	2.93	2.09%	105,900
Aug 21, 2026	2.85	3.00	2.81	2.87	2.87	0.53%	56,200
Aug 20, 2026	2.89	2.95	2.82	2.85	2.85	-1.38%	110,400
Aug 19, 2026	2.96	2.96	2.87	2.89	2.89	-2.36%	161,400
Aug 18, 2026	3.08	3.08	2.95	2.96	2.96	-0.17%	145,500
Aug 17, 2026	3.07	3.16	2.96	2.97	2.97	-3.10%	263,300