HKG:1289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	2.43	2.65	2.30	2.55	2.55	4.94%	227,000
Feb 3, 2026	2.58	2.58	2.41	2.43	2.43	-5.81%	119,000
Feb 2, 2026	2.65	2.65	2.58	2.58	2.58	-0.77%	9,500
Jan 30, 2026	2.60	2.65	2.58	2.60	2.60	-0.38%	41,500
Jan 29, 2026	2.72	2.72	2.58	2.61	2.61	-4.04%	191,500
Jan 28, 2026	2.73	2.73	2.72	2.72	2.72	-0.37%	20,500
Jan 27, 2026	2.73	2.73	2.70	2.73	2.73	0.37%	16,500
Jan 26, 2026	2.72	2.72	2.72	2.72	2.72	0.37%	8,500
Jan 23, 2026	2.72	2.73	2.71	2.71	2.71	-0.37%	21,000
Jan 22, 2026	2.72	2.72	2.72	2.72	2.72	-0.73%	31,500
Jan 21, 2026	2.71	2.78	2.70	2.74	2.74	-0.72%	44,000
Jan 20, 2026	2.75	2.75	2.70	2.76	2.76	-1.08%	58,500
Jan 19, 2026	2.77	2.84	2.76	2.79	2.79	1.45%	43,500
Jan 16, 2026	2.75	2.75	2.75	2.75	2.75	1.10%	-
Jan 15, 2026	2.80	2.84	2.70	2.72	2.72	1.12%	21,500
Jan 14, 2026	2.78	2.78	2.65	2.69	2.69	-2.54%	128,000
Jan 13, 2026	2.80	2.80	2.75	2.76	2.76	-0.72%	19,500
Jan 12, 2026	2.79	2.79	2.78	2.78	2.78	-	28,000
Jan 9, 2026	2.80	2.80	2.77	2.78	2.78	-0.71%	33,500
Jan 8, 2026	2.80	2.80	2.80	2.80	2.80	-	-
Jan 7, 2026	2.80	2.80	2.80	2.80	2.80	-	-
Jan 6, 2026	2.82	2.82	2.77	2.80	2.80	-0.71%	2,500
Jan 5, 2026	2.80	2.82	2.80	2.82	2.82	-2.42%	7,000
Jan 2, 2026	2.88	2.89	2.77	2.89	2.89	0.35%	44,500
Dec 31, 2025	2.92	2.92	2.85	2.88	2.88	2.86%	20,500
Dec 30, 2025	2.80	2.80	2.80	2.80	2.80	0.36%	23,500
Dec 29, 2025	2.82	2.82	2.78	2.79	2.79	-0.36%	11,500
Dec 24, 2025	2.80	2.80	2.80	2.80	2.80	-	-
Dec 23, 2025	2.80	2.80	2.76	2.80	2.80	-	6,000
Dec 22, 2025	2.80	2.85	2.80	2.80	2.80	1.45%	27,000
Dec 19, 2025	2.78	2.78	2.75	2.76	2.76	-2.82%	80,000
Dec 18, 2025	2.86	2.86	2.85	2.84	2.84	-0.70%	15,500
Dec 17, 2025	2.80	2.86	2.80	2.86	2.86	0.35%	49,000
Dec 16, 2025	2.85	2.85	2.85	2.85	2.85	-0.35%	11,000
Dec 15, 2025	2.84	2.85	2.84	2.86	2.86	0.70%	19,000
Dec 12, 2025	2.94	2.95	2.84	2.84	2.84	-2.07%	22,000
Dec 11, 2025	2.85	2.91	2.85	2.90	2.90	2.11%	16,500
Dec 10, 2025	2.83	2.84	2.83	2.84	2.84	0.35%	23,500
Dec 9, 2025	2.84	2.84	2.83	2.83	2.83	-1.39%	19,000
Dec 8, 2025	2.88	2.95	2.87	2.87	2.87	-	72,500
Dec 5, 2025	2.83	2.95	2.83	2.87	2.87	1.41%	24,500
Dec 4, 2025	2.80	2.83	2.78	2.83	2.83	1.43%	71,000
Dec 3, 2025	2.77	2.81	2.76	2.79	2.79	0.72%	78,500
Dec 2, 2025	2.75	2.77	2.75	2.77	2.77	-1.07%	22,000
Dec 1, 2025	2.77	2.77	2.77	2.80	2.80	1.08%	20,000
Nov 28, 2025	2.77	2.77	2.77	2.77	2.77	0.36%	3,000
Nov 27, 2025	2.80	2.80	2.76	2.76	2.76	0.36%	6,500
Nov 26, 2025	2.79	2.79	2.75	2.75	2.75	-1.43%	11,500
Nov 25, 2025	2.79	2.79	2.79	2.79	2.79	-0.71%	-
Nov 24, 2025	2.80	2.81	2.80	2.81	2.81	0.36%	48,500