HKG:1289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.38	2.40	2.30	2.32	2.32	-7.20%	109,500
Mar 19, 2026	2.50	2.50	2.50	2.50	2.50	-3.10%	11,500
Mar 18, 2026	2.48	2.60	2.48	2.58	2.58	5.31%	31,500
Mar 17, 2026	2.37	2.48	2.37	2.45	2.45	3.38%	27,000
Mar 16, 2026	2.37	2.37	2.37	2.37	2.37	0.42%	10,500
Mar 13, 2026	2.40	2.40	2.36	2.36	2.36	0.43%	4,000
Mar 12, 2026	2.40	2.40	2.35	2.35	2.35	0.43%	5,500
Mar 11, 2026	2.40	2.40	2.33	2.34	2.34	-2.50%	13,500
Mar 10, 2026	2.42	2.42	2.31	2.40	2.40	-0.83%	96,000
Mar 9, 2026	2.46	2.46	2.40	2.42	2.42	-1.63%	27,500
Mar 6, 2026	2.41	2.48	2.40	2.46	2.46	2.07%	51,000
Mar 5, 2026	2.55	2.55	2.41	2.41	2.41	-5.49%	20,500
Mar 4, 2026	2.45	2.45	2.40	2.55	2.55	4.08%	16,000
Mar 3, 2026	2.55	2.55	2.45	2.45	2.45	-1.21%	56,000
Mar 2, 2026	2.48	2.48	2.46	2.48	2.48	-1.59%	22,000
Feb 27, 2026	2.51	2.51	2.50	2.52	2.52	0.40%	47,500
Feb 26, 2026	2.54	2.54	2.50	2.51	2.51	-1.57%	39,000
Feb 25, 2026	2.55	2.55	2.55	2.55	2.55	0.79%	9,500
Feb 24, 2026	2.57	2.57	2.52	2.53	2.53	-1.17%	57,500
Feb 23, 2026	2.56	2.56	2.56	2.56	2.56	-0.39%	25,500
Feb 20, 2026	2.58	2.59	2.56	2.57	2.57	2.39%	29,500
Feb 16, 2026	2.52	2.54	2.51	2.51	2.51	-	23,000
Feb 13, 2026	2.51	2.51	2.51	2.51	2.51	0.40%	3,000
Feb 12, 2026	2.52	2.52	2.50	2.50	2.50	-2.34%	16,500
Feb 11, 2026	2.56	2.56	2.56	2.56	2.56	2.40%	1,500
Feb 10, 2026	2.56	2.56	2.49	2.50	2.50	-3.10%	87,500
Feb 9, 2026	2.57	2.58	2.57	2.58	2.58	0.39%	38,000
Feb 6, 2026	2.58	2.58	2.57	2.57	2.57	0.39%	9,000
Feb 5, 2026	2.57	2.57	2.56	2.56	2.56	0.39%	34,500
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	-	-