HKG:1301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.33	0.34	0.33	0.34	-	4.62%	158,000
Mar 25, 2026	0.33	0.40	0.32	0.33	0.33	-2.99%	166,000
Mar 24, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	388,000
Mar 23, 2026	0.36	0.36	0.34	0.34	0.34	-6.85%	106,000
Mar 20, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	94,000
Mar 19, 2026	0.35	0.42	0.35	0.37	0.37	-	110,000
Mar 18, 2026	0.36	0.38	0.34	0.37	0.37	-1.33%	80,000
Mar 17, 2026	0.39	0.41	0.38	0.38	0.38	-11.76%	172,000
Mar 16, 2026	0.42	0.43	0.37	0.43	0.43	4.94%	242,000
Mar 13, 2026	0.45	0.45	0.41	0.41	0.41	-6.90%	542,000
Mar 12, 2026	0.45	0.48	0.43	0.44	0.44	-6.45%	304,000
Mar 11, 2026	0.48	0.48	0.45	0.47	0.47	-2.11%	248,000
Mar 10, 2026	0.45	0.48	0.44	0.48	0.48	5.56%	304,000
Mar 9, 2026	0.45	0.48	0.44	0.45	0.45	-2.17%	138,000
Mar 6, 2026	0.43	0.47	0.42	0.46	0.46	4.55%	1,204,000
Mar 5, 2026	0.47	0.47	0.43	0.44	0.44	-	400,000
Mar 4, 2026	0.47	0.48	0.44	0.44	0.44	-7.37%	454,000
Mar 3, 2026	0.52	0.52	0.46	0.48	0.48	-8.65%	2,876,000
Mar 2, 2026	0.36	0.69	0.36	0.52	0.52	65.08%	8,696,680
Feb 27, 2026	0.32	0.33	0.32	0.32	0.32	-7.35%	30,000
Feb 26, 2026	0.32	0.34	0.31	0.34	0.34	6.25%	6,000
Feb 25, 2026	0.32	0.32	0.32	0.32	0.32	-4.48%	4,000
Feb 24, 2026	0.32	0.36	0.32	0.34	0.34	4.69%	26,000
Feb 23, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	-
Feb 20, 2026	0.31	0.33	0.31	0.33	0.33	-2.99%	16,000
Feb 16, 2026	0.34	0.34	0.30	0.34	0.34	-4.29%	22,000
Feb 13, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	12,000
Feb 12, 2026	0.36	0.36	0.33	0.36	0.36	2.86%	10,000
Feb 11, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	2,000
Feb 10, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	2,000
Feb 9, 2026	0.34	0.36	0.34	0.35	0.35	6.06%	56,000
Feb 6, 2026	0.33	0.33	0.33	0.33	0.33	-	4,000
Feb 5, 2026	0.35	0.36	0.33	0.33	0.33	-1.49%	14,000
Feb 4, 2026	0.33	0.36	0.33	0.34	0.34	-2.90%	8,000
Feb 3, 2026	0.33	0.36	0.33	0.35	0.35	-4.17%	10,000
Feb 2, 2026	0.36	0.36	0.36	0.36	0.36	5.88%	4,000
Jan 30, 2026	0.33	0.34	0.32	0.34	0.34	1.49%	46,000
Jan 29, 2026	0.33	0.35	0.33	0.34	0.34	3.08%	72,000
Jan 28, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	14,000
Jan 27, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	-
Jan 26, 2026	0.33	0.34	0.33	0.34	0.34	-	22,000
Jan 23, 2026	0.31	0.34	0.31	0.34	0.34	9.68%	16,000
Jan 22, 2026	0.31	0.31	0.31	0.31	0.31	-4.62%	4,000
Jan 21, 2026	0.34	0.35	0.31	0.33	0.33	-5.80%	140,000
Jan 20, 2026	0.34	0.35	0.33	0.35	0.35	-1.43%	8,000
Jan 19, 2026	0.35	0.35	0.33	0.35	0.35	-	42,000
Jan 16, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 15, 2026	0.33	0.35	0.33	0.35	0.35	4.48%	24,000
Jan 14, 2026	0.36	0.36	0.34	0.34	0.34	-	4,000
Jan 13, 2026	0.34	0.36	0.34	0.34	0.34	-4.29%	6,000