HKG:1289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.16	2.18	2.00	2.00	2.00	-7.41%	143,500
May 21, 2026	2.15	2.15	2.15	2.16	2.16	0.47%	6,000
May 20, 2026	2.18	2.18	2.15	2.15	2.15	-0.46%	49,500
May 19, 2026	2.16	2.16	2.16	2.16	2.16	-	500
May 18, 2026	2.20	2.20	2.16	2.16	2.16	-1.82%	1,000
May 15, 2026	2.20	2.20	2.20	2.20	2.20	0.46%	500
May 14, 2026	2.20	2.20	2.15	2.19	2.19	-0.45%	6,500
May 13, 2026	2.21	2.21	2.20	2.20	2.20	-	59,000
May 12, 2026	2.21	2.21	2.18	2.20	2.20	-1.35%	31,500
May 11, 2026	2.18	2.23	2.12	2.23	2.23	2.29%	57,000
May 8, 2026	2.27	2.27	2.10	2.18	2.18	-3.96%	158,500
May 7, 2026	2.28	2.28	2.26	2.27	2.27	-0.44%	173,000
May 6, 2026	2.28	2.35	2.26	2.28	2.28	-	60,500
May 5, 2026	2.33	2.33	2.28	2.28	2.28	-2.15%	56,000
May 4, 2026	2.36	2.38	2.30	2.33	2.33	-0.43%	44,500
Apr 30, 2026	2.35	2.36	2.31	2.34	2.34	-1.27%	5,000
Apr 29, 2026	2.37	2.37	2.37	2.37	2.37	1.28%	-
Apr 28, 2026	2.34	2.34	2.33	2.34	2.34	-	35,500
Apr 27, 2026	2.38	2.38	2.34	2.34	2.34	-1.68%	18,000
Apr 24, 2026	2.35	2.35	2.35	2.38	2.38	-2.86%	3,500
Apr 23, 2026	2.33	2.41	2.33	2.45	2.45	2.08%	21,500
Apr 22, 2026	2.50	2.50	2.34	2.40	2.40	-1.23%	30,500
Apr 21, 2026	2.44	2.48	2.42	2.43	2.43	2.97%	59,500
Apr 20, 2026	2.34	2.47	2.34	2.36	2.36	-3.28%	7,000
Apr 17, 2026	2.31	2.33	2.31	2.44	2.44	0.41%	3,500
Apr 16, 2026	2.31	2.35	2.31	2.43	2.43	0.83%	5,000
Apr 15, 2026	2.50	2.50	2.41	2.41	2.41	2.55%	18,000
Apr 14, 2026	2.28	2.35	2.28	2.35	2.35	0.43%	8,000
Apr 13, 2026	2.31	2.35	2.30	2.34	2.34	-4.10%	9,500
Apr 10, 2026	2.53	2.54	2.38	2.44	2.44	-1.21%	14,000
Apr 9, 2026	2.47	2.47	2.47	2.47	2.47	-1.20%	-
Apr 8, 2026	2.50	2.50	2.50	2.50	2.50	-	1,500
Apr 2, 2026	2.50	2.50	2.50	2.50	2.50	-	1,000
Apr 1, 2026	2.41	2.54	2.41	2.50	2.50	3.73%	21,500
Mar 31, 2026	2.48	2.51	2.40	2.41	2.41	-2.82%	41,500
Mar 30, 2026	2.34	2.59	2.34	2.48	2.48	6.44%	95,500
Mar 27, 2026	2.33	2.33	2.33	2.33	2.33	2.19%	5,000
Mar 26, 2026	2.28	2.28	2.28	2.28	2.28	-	11,500
Mar 25, 2026	2.28	2.28	2.28	2.28	2.28	1.33%	11,000
Mar 24, 2026	2.32	2.32	2.20	2.25	2.25	-	9,500
Mar 23, 2026	2.32	2.35	2.25	2.25	2.25	-3.02%	65,000
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