HKG:1280 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.20	2.20	1.98	2.04	2.04	-4.67%	1,526,000
Mar 26, 2026	2.15	2.26	2.04	2.14	2.14	-1.38%	1,418,000
Mar 25, 2026	2.40	2.40	2.00	2.17	2.17	-9.58%	1,510,000
Mar 24, 2026	2.42	2.50	2.28	2.40	2.40	0.42%	1,378,000
Mar 23, 2026	2.38	2.39	2.24	2.39	2.39	0.42%	1,422,000
Mar 20, 2026	2.49	2.56	2.30	2.38	2.38	-4.80%	1,282,000
Mar 19, 2026	2.46	2.58	2.41	2.50	2.50	-1.57%	1,288,000
Mar 18, 2026	2.69	2.78	2.41	2.54	2.54	-1.93%	1,259,000
Mar 17, 2026	2.40	3.06	2.40	2.59	2.59	9.75%	1,993,200
Mar 16, 2026	2.17	2.51	2.15	2.36	2.36	9.77%	1,344,000
Mar 13, 2026	1.96	2.48	1.96	2.15	2.15	25.00%	1,944,700
Mar 12, 2026	1.66	1.76	1.56	1.72	1.72	3.61%	1,884,200
Mar 11, 2026	1.97	1.97	1.60	1.66	1.66	-15.74%	1,865,600
Mar 10, 2026	2.30	2.30	1.91	1.97	1.97	-10.45%	1,546,300
Mar 9, 2026	2.29	2.30	2.12	2.20	2.20	-5.17%	1,464,000
Mar 6, 2026	2.43	2.43	2.31	2.32	2.32	-4.53%	1,297,000
Mar 5, 2026	2.49	2.49	2.42	2.43	2.43	-1.62%	1,232,000
Mar 4, 2026	2.44	2.50	2.40	2.47	2.47	1.23%	1,224,900
Mar 3, 2026	2.53	2.57	2.44	2.44	2.44	-5.79%	1,282,000
Mar 2, 2026	2.60	2.60	2.46	2.59	2.59	-0.38%	1,344,000
Feb 27, 2026	2.55	2.60	2.50	2.60	2.60	-	1,253,000
Feb 26, 2026	2.60	2.60	2.47	2.60	2.60	-	1,252,800
Feb 25, 2026	2.66	2.70	2.44	2.60	2.60	-3.35%	1,614,000
Feb 24, 2026	2.69	2.80	2.63	2.69	2.69	0.75%	1,152,000
Feb 23, 2026	2.62	2.67	2.61	2.67	2.67	1.14%	1,162,800
Feb 20, 2026	2.64	2.71	2.57	2.64	2.64	1.54%	1,168,000
Feb 16, 2026	2.71	2.71	2.55	2.60	2.60	-0.76%	1,172,000
Feb 13, 2026	2.69	2.69	2.55	2.62	2.62	-0.76%	1,210,000
Feb 12, 2026	2.70	2.70	2.53	2.64	2.64	-2.22%	1,178,100
Feb 11, 2026	2.69	2.73	2.60	2.70	2.70	-	1,174,000
Feb 10, 2026	2.70	2.73	2.67	2.70	2.70	-0.74%	60,000
Feb 9, 2026	2.71	2.74	2.64	2.72	2.72	0.74%	1,216,000
Feb 6, 2026	2.68	2.74	2.66	2.70	2.70	-	1,174,000
Feb 5, 2026	2.70	2.73	2.66	2.70	2.70	-1.10%	1,158,000
Feb 4, 2026	2.82	2.82	2.69	2.73	2.73	-	78,000
Feb 3, 2026	2.73	2.77	2.72	2.73	2.73	0.37%	1,164,000
Feb 2, 2026	2.72	2.78	2.70	2.72	2.72	0.37%	1,170,100
Jan 30, 2026	2.88	2.88	2.63	2.71	2.71	-4.24%	1,252,300
Jan 29, 2026	2.75	2.84	2.75	2.83	2.83	-	1,166,000
Jan 28, 2026	2.87	2.91	2.80	2.83	2.83	-2.08%	1,198,000
Jan 27, 2026	2.99	2.99	2.83	2.89	2.89	1.76%	1,170,000
Jan 26, 2026	2.90	2.93	2.74	2.84	2.84	-3.73%	1,172,200
Jan 23, 2026	2.83	2.95	2.80	2.95	2.95	5.73%	1,306,000
Jan 22, 2026	2.79	2.79	2.71	2.79	2.79	-0.36%	1,213,400
Jan 21, 2026	2.76	2.82	2.74	2.80	2.80	1.82%	1,165,600
Jan 20, 2026	2.74	2.75	2.69	2.75	2.75	0.36%	211,000
Jan 19, 2026	2.69	2.74	2.63	2.74	2.74	1.86%	234,000
Jan 16, 2026	2.90	2.90	2.63	2.69	2.69	-5.61%	310,000
Jan 15, 2026	2.94	2.94	2.67	2.85	2.85	-3.06%	301,200
Jan 14, 2026	3.00	3.09	2.84	2.94	2.94	-0.34%	239,200