HKG:1301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.35	0.39	0.35	0.38	0.38	-	208,000
Nov 5, 2026	0.38	0.39	0.34	0.38	0.38	11.94%	174,000
Nov 4, 2026	0.30	0.37	0.30	0.34	0.34	15.52%	798,000
Nov 3, 2026	0.30	0.30	0.29	0.29	0.29	-	32,000
Nov 2, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	58,000
Oct 30, 2026	0.29	0.30	0.29	0.30	0.30	-4.84%	116,000
Oct 29, 2026	0.29	0.31	0.28	0.31	0.31	8.77%	96,000
Oct 28, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	14,000
Oct 27, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	70,000
Oct 26, 2026	0.29	0.31	0.29	0.30	0.30	-	36,000
Oct 23, 2026	0.29	0.30	0.29	0.30	0.30	-	22,000
Oct 22, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	28,000
Oct 21, 2026	0.30	0.30	0.30	0.30	0.30	-	104,000
Oct 20, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	28,000
Oct 16, 2026	0.30	0.30	0.30	0.30	0.30	-	16,000
Oct 15, 2026	0.30	0.31	0.30	0.30	0.30	-	78,000
Oct 14, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	22,000
Oct 13, 2026	0.30	0.31	0.30	0.31	0.31	-	26,000
Oct 12, 2026	0.30	0.31	0.30	0.31	0.31	-	178,000
Oct 9, 2026	0.31	0.33	0.30	0.31	0.31	3.39%	188,000
Oct 8, 2026	0.29	0.33	0.29	0.30	0.30	-1.67%	194,000
Oct 7, 2026	0.30	0.30	0.29	0.30	0.30	-1.64%	72,000
Oct 6, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	40,000
Oct 5, 2026	0.30	0.31	0.30	0.30	0.30	-	40,000
Oct 2, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	22,000
Sep 30, 2026	0.31	0.31	0.29	0.30	0.30	-7.81%	264,000
Sep 29, 2026	0.31	0.32	0.30	0.32	0.32	3.23%	66,000
Sep 28, 2026	0.31	0.33	0.30	0.31	0.31	-	112,000
Sep 25, 2026	0.30	0.32	0.30	0.31	0.31	5.08%	94,000
Sep 24, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	52,000
Sep 23, 2026	0.30	0.30	0.30	0.30	0.30	-	30,000
Sep 22, 2026	0.33	0.37	0.30	0.30	0.30	-9.09%	374,000
Sep 21, 2026	0.33	0.33	0.31	0.33	0.33	-	50,000
Sep 18, 2026	0.30	0.33	0.30	0.33	0.33	8.20%	16,000
Sep 17, 2026	0.29	0.32	0.29	0.31	0.31	1.67%	26,000
Sep 16, 2026	0.30	0.31	0.29	0.30	0.30	-4.76%	96,680
Sep 15, 2026	0.30	0.32	0.30	0.32	0.32	1.61%	108,000
Sep 14, 2026	0.30	0.34	0.30	0.31	0.31	3.33%	116,000
Sep 11, 2026	0.30	0.30	0.30	0.30	0.30	-	38,000
Sep 10, 2026	0.30	0.33	0.30	0.30	0.30	-3.23%	80,000
Sep 9, 2026	0.29	0.35	0.29	0.31	0.31	3.33%	236,000
Sep 8, 2026	0.32	0.32	0.30	0.30	0.30	-7.69%	84,000
Sep 7, 2026	0.32	0.33	0.31	0.33	0.33	3.17%	42,000
Sep 4, 2026	0.33	0.39	0.32	0.32	0.32	-4.55%	120,000
Sep 3, 2026	0.29	0.37	0.29	0.33	0.33	10.00%	80,000
Sep 2, 2026	0.29	0.30	0.29	0.30	0.30	-	8,000
Sep 1, 2026	0.29	0.30	0.29	0.30	0.30	-	26,000
Aug 31, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Aug 28, 2026	0.29	0.30	0.29	0.30	0.30	-	54,000
Aug 27, 2026	0.29	0.30	0.29	0.30	0.30	-	40,000