HKG:1289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.11	2.18	2.01	2.17	2.17	-2.69%	40,000
Jul 2, 2026	2.23	2.28	2.10	2.23	2.23	6.19%	40,000
Jun 30, 2026	2.18	2.18	2.05	2.10	2.10	4.17%	71,500
Jun 29, 2026	2.33	2.33	2.19	2.20	2.02	-5.58%	80,500
Jun 26, 2026	2.23	2.33	2.14	2.33	2.14	6.39%	49,000
Jun 25, 2026	2.26	2.45	2.19	2.19	2.01	-0.45%	73,500
Jun 24, 2026	2.29	2.30	2.17	2.20	2.02	2.80%	12,000
Jun 23, 2026	2.16	2.30	2.12	2.14	1.96	-1.83%	32,500
Jun 22, 2026	2.12	2.30	2.12	2.18	2.00	-4.80%	29,500
Jun 18, 2026	2.30	2.30	2.30	2.29	2.10	-0.43%	2,500
Jun 17, 2026	2.10	2.30	2.10	2.30	2.11	5.50%	22,000
Jun 16, 2026	2.20	2.20	2.18	2.18	2.00	1.87%	43,500
Jun 15, 2026	2.30	2.30	2.13	2.14	1.96	-1.83%	42,500
Jun 12, 2026	2.18	2.19	2.18	2.18	2.00	-	9,500
Jun 11, 2026	2.19	2.19	2.18	2.18	2.00	-	31,000
Jun 10, 2026	2.19	2.19	2.18	2.18	2.00	-0.91%	3,500
Jun 9, 2026	2.20	2.20	2.19	2.20	2.02	-3.93%	4,000
Jun 8, 2026	2.30	2.30	2.18	2.29	2.10	5.05%	26,500
Jun 5, 2026	2.17	2.18	2.17	2.18	2.00	0.46%	65,000
Jun 4, 2026	2.17	2.17	2.17	2.17	1.99	-	-
Jun 3, 2026	2.27	2.27	2.17	2.17	1.99	-4.41%	17,000
Jun 2, 2026	2.27	2.27	2.27	2.27	2.08	-	-
Jun 1, 2026	2.15	2.28	2.12	2.27	2.08	0.89%	38,500
May 29, 2026	2.25	2.25	2.25	2.25	2.06	2.74%	5,500
May 28, 2026	2.19	2.19	2.18	2.19	2.01	1.86%	34,500
May 27, 2026	2.03	2.15	2.00	2.15	1.97	5.91%	569,500
May 26, 2026	2.01	2.04	2.00	2.03	1.86	1.50%	83,500
May 22, 2026	2.16	2.18	2.00	2.00	1.83	-7.41%	143,500
May 21, 2026	2.15	2.15	2.15	2.16	1.98	0.47%	6,000
May 20, 2026	2.18	2.18	2.15	2.15	1.97	-0.46%	49,500
May 19, 2026	2.16	2.16	2.16	2.16	1.98	-	500
May 18, 2026	2.20	2.20	2.16	2.16	1.98	-1.82%	1,000
May 15, 2026	2.20	2.20	2.20	2.20	2.02	0.46%	500
May 14, 2026	2.20	2.20	2.15	2.19	2.01	-0.45%	6,500
May 13, 2026	2.21	2.21	2.20	2.20	2.02	-	59,000
May 12, 2026	2.21	2.21	2.18	2.20	2.02	-1.35%	31,500
May 11, 2026	2.18	2.23	2.12	2.23	2.04	2.29%	57,000
May 8, 2026	2.27	2.27	2.10	2.18	2.00	-3.96%	158,500
May 7, 2026	2.28	2.28	2.26	2.27	2.08	-0.44%	173,000
May 6, 2026	2.28	2.35	2.26	2.28	2.09	-	60,500
May 5, 2026	2.33	2.33	2.28	2.28	2.09	-2.15%	56,000
May 4, 2026	2.36	2.38	2.30	2.33	2.14	-0.43%	44,500
Apr 30, 2026	2.35	2.36	2.31	2.34	2.14	-1.27%	5,000
Apr 29, 2026	2.37	2.37	2.37	2.37	2.17	1.28%	-
Apr 28, 2026	2.34	2.34	2.33	2.34	2.14	-	35,500
Apr 27, 2026	2.38	2.38	2.34	2.34	2.14	-1.68%	18,000
Apr 24, 2026	2.35	2.35	2.35	2.38	2.18	-2.86%	3,500
Apr 23, 2026	2.33	2.41	2.33	2.45	2.25	2.08%	21,500
Apr 22, 2026	2.50	2.50	2.34	2.40	2.20	-1.23%	30,500
Apr 21, 2026	2.44	2.48	2.42	2.43	2.23	2.97%	59,500