HKG:1301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	0.33	0.35	0.33	0.35	0.35	2.94%	12,000
Jan 9, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	78,000
Jan 8, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	32,000
Jan 7, 2026	0.34	0.34	0.31	0.34	0.34	-	18,000
Jan 6, 2026	0.34	0.34	0.34	0.34	0.34	-	8,000
Jan 5, 2026	0.35	0.37	0.34	0.34	0.34	-6.85%	12,000
Jan 2, 2026	0.35	0.35	0.34	0.37	0.37	7.35%	8,000
Dec 31, 2025	0.34	0.34	0.34	0.34	0.34	-6.85%	4,000
Dec 30, 2025	0.38	0.38	0.34	0.37	0.37	1.39%	10,000
Dec 29, 2025	0.34	0.34	0.34	0.36	0.36	4.35%	60,000
Dec 24, 2025	0.35	0.35	0.34	0.35	0.35	-	8,000
Dec 23, 2025	0.35	0.35	0.34	0.35	0.35	-	56,000
Dec 22, 2025	0.35	0.36	0.35	0.35	0.35	-4.17%	32,000
Dec 19, 2025	0.36	0.36	0.35	0.36	0.36	-	124,000
Dec 18, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	6,000
Dec 17, 2025	0.38	0.38	0.37	0.37	0.37	-	20,000
Dec 16, 2025	0.36	0.37	0.36	0.37	0.37	-	14,000
Dec 15, 2025	0.38	0.38	0.37	0.37	0.37	-5.13%	14,000
Dec 12, 2025	0.39	0.39	0.37	0.39	0.39	-	70,000
Dec 11, 2025	0.37	0.38	0.36	0.39	0.39	2.63%	68,000
Dec 10, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	92,000
Dec 9, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	40,000
Dec 8, 2025	0.38	0.40	0.38	0.39	0.39	1.30%	15,125
Dec 5, 2025	0.39	0.39	0.37	0.39	0.39	-1.28%	24,000
Dec 4, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	336,000
Dec 3, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 2, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 1, 2025	0.38	0.38	0.36	0.38	0.38	1.33%	64,000
Nov 28, 2025	0.38	0.38	0.38	0.38	0.38	-	2,000
Nov 27, 2025	0.39	0.39	0.36	0.38	0.38	1.35%	72,000
Nov 26, 2025	0.38	0.38	0.36	0.37	0.37	-1.33%	84,000
Nov 25, 2025	0.40	0.42	0.37	0.38	0.38	-11.76%	390,000
Nov 24, 2025	0.42	0.43	0.37	0.43	0.43	-	358,000
Nov 21, 2025	0.43	0.44	0.41	0.43	0.43	-2.30%	132,000
Nov 20, 2025	0.41	0.44	0.41	0.44	0.44	6.10%	28,000
Nov 19, 2025	0.44	0.44	0.40	0.41	0.41	-6.82%	152,000
Nov 18, 2025	0.45	0.46	0.42	0.44	0.44	-4.35%	156,000