HKG:1289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	2.77	2.80	2.73	2.74	2.74	-1.44%	26,000
Oct 23, 2025	2.79	2.79	2.78	2.78	2.78	-1.07%	17,000
Oct 22, 2025	2.80	2.82	2.79	2.81	2.81	2.18%	66,500
Oct 21, 2025	2.78	2.80	2.75	2.75	2.75	-1.79%	106,500
Oct 20, 2025	2.77	2.84	2.76	2.80	2.80	-0.71%	113,500
Oct 17, 2025	2.82	2.87	2.82	2.82	2.82	-	87,000
Oct 16, 2025	2.76	2.85	2.76	2.82	2.82	2.17%	30,500
Oct 15, 2025	2.87	2.87	2.76	2.76	2.76	-2.13%	111,500
Oct 14, 2025	2.85	2.85	2.80	2.82	2.82	-1.05%	121,000
Oct 13, 2025	2.90	2.90	2.76	2.85	2.85	-1.72%	178,000
Oct 10, 2025	2.98	2.98	2.86	2.90	2.90	-2.36%	95,000
Oct 9, 2025	2.90	3.00	2.86	2.97	2.97	1.37%	50,500
Oct 8, 2025	2.93	2.93	2.93	2.93	2.93	-	77,500
Oct 6, 2025	2.91	2.93	2.88	2.93	2.93	1.03%	91,500
Oct 3, 2025	3.06	3.10	2.85	2.90	2.90	-2.68%	219,500
Oct 2, 2025	2.89	3.04	2.89	2.98	2.98	3.83%	218,500
Sep 30, 2025	2.99	3.10	2.78	2.87	2.87	7.49%	1,133,500
Sep 29, 2025	2.65	2.70	2.64	2.67	2.67	4.71%	435,000
Sep 26, 2025	2.47	2.63	2.47	2.55	2.55	-	125,500
Sep 25, 2025	2.50	2.65	2.42	2.55	2.55	4.51%	375,500
Sep 24, 2025	2.43	2.44	2.43	2.44	2.44	-0.41%	19,500
Sep 23, 2025	2.50	2.50	2.44	2.45	2.45	-2.00%	73,500
Sep 22, 2025	2.47	2.50	2.47	2.50	2.50	1.21%	49,000
Sep 19, 2025	2.50	2.50	2.47	2.47	2.47	-	6,500
Sep 18, 2025	2.48	2.49	2.47	2.47	2.47	-0.40%	82,500
Sep 17, 2025	2.45	2.48	2.45	2.48	2.48	0.81%	64,000
Sep 16, 2025	2.48	2.48	2.46	2.46	2.46	0.82%	92,500
Sep 15, 2025	2.46	2.48	2.42	2.44	2.44	3.39%	302,000
Sep 12, 2025	2.38	2.46	2.36	2.36	2.36	0.85%	109,000
Sep 11, 2025	2.33	2.34	2.31	2.34	2.34	1.74%	196,500
Sep 10, 2025	2.34	2.34	2.30	2.30	2.30	0.88%	81,000
Sep 9, 2025	2.34	2.35	2.28	2.28	2.28	-2.56%	57,000
Sep 8, 2025	2.23	2.35	2.21	2.34	2.34	6.36%	123,500
Sep 5, 2025	2.25	2.25	2.17	2.20	2.20	-1.35%	182,000
Sep 4, 2025	2.26	2.26	2.23	2.23	2.23	-1.33%	41,000
Sep 3, 2025	2.27	2.28	2.26	2.26	2.26	-0.88%	99,500
Sep 2, 2025	2.31	2.31	2.28	2.28	2.28	-1.72%	239,000
Sep 1, 2025	2.36	2.41	2.28	2.32	2.32	-2.11%	183,500
Aug 29, 2025	2.46	2.66	2.26	2.37	2.37	-3.66%	464,000
Aug 28, 2025	2.55	2.68	2.38	2.46	2.46	-3.53%	266,500
Aug 27, 2025	2.43	2.70	2.43	2.55	2.55	4.94%	549,000
Aug 26, 2025	2.28	2.43	2.26	2.43	2.43	6.58%	117,500
Aug 25, 2025	2.25	2.32	2.25	2.28	2.28	2.24%	71,500
Aug 22, 2025	2.26	2.27	2.23	2.23	2.23	-0.45%	32,500
Aug 21, 2025	2.26	2.26	2.24	2.24	2.24	-	29,500
Aug 20, 2025	2.23	2.27	2.23	2.24	2.24	-	7,500
Aug 19, 2025	2.23	2.30	2.23	2.24	2.24	1.82%	44,000
Aug 18, 2025	2.20	2.20	2.12	2.20	2.20	3.29%	78,000
Aug 15, 2025	2.26	2.26	2.13	2.13	2.13	-	26,000
Aug 14, 2025	2.16	2.16	2.13	2.13	2.13	-1.39%	21,500