HKG:1301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.34	0.35	0.34	0.34	0.34	-	152,000
Jun 16, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	164,000
Jun 15, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	104,000
Jun 12, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	8,000
Jun 11, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	142,000
Jun 10, 2026	0.34	0.35	0.34	0.35	0.35	-6.67%	8,000
Jun 9, 2026	0.33	0.38	0.33	0.38	0.38	11.94%	14,000
Jun 8, 2026	0.34	0.34	0.34	0.34	0.34	-	44,000
Jun 5, 2026	0.34	0.34	0.34	0.34	0.34	-	244,000
Jun 4, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	88,000
Jun 3, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	38,000
Jun 2, 2026	0.33	0.33	0.33	0.33	0.33	-	8,000
Jun 1, 2026	0.33	0.33	0.33	0.33	0.33	-	-
May 29, 2026	0.33	0.33	0.33	0.33	0.33	-	46,000
May 28, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	128,000
May 27, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	18,000
May 26, 2026	0.34	0.35	0.34	0.35	0.35	-	30,000
May 22, 2026	0.35	0.35	0.34	0.35	0.35	-	72,000
May 21, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	8,000
May 20, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	138,000
May 19, 2026	0.35	0.35	0.35	0.35	0.35	-	26,000
May 18, 2026	0.35	0.35	0.35	0.35	0.35	-	6,000
May 15, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	46,000
May 14, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	192,000
May 13, 2026	0.38	0.38	0.35	0.36	0.36	4.35%	22,000
May 12, 2026	0.35	0.35	0.35	0.35	0.35	-	6,000
May 11, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 8, 2026	0.35	0.35	0.34	0.35	0.35	-	336,000
May 7, 2026	0.35	0.37	0.35	0.35	0.35	1.47%	460,000
May 6, 2026	0.37	0.37	0.34	0.34	0.34	1.49%	18,000
May 5, 2026	0.34	0.34	0.34	0.34	0.34	-	8,000
May 4, 2026	0.36	0.36	0.34	0.34	0.34	1.52%	12,000
Apr 30, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	12,000
Apr 29, 2026	0.33	0.33	0.33	0.33	0.33	-	36,000
Apr 28, 2026	0.33	0.33	0.33	0.33	0.33	-	2,000
Apr 27, 2026	0.33	0.33	0.33	0.33	0.33	-	8,000
Apr 24, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	22,000
Apr 23, 2026	0.33	0.33	0.33	0.33	0.33	-	26,000
Apr 22, 2026	0.38	0.38	0.33	0.33	0.33	-7.04%	156,000
Apr 21, 2026	0.35	0.41	0.35	0.36	0.36	10.94%	1,056,000
Apr 20, 2026	0.32	0.32	0.32	0.32	0.32	-	2,000
Apr 17, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	-
Apr 16, 2026	0.32	0.32	0.32	0.32	0.32	-	6,000
Apr 15, 2026	0.32	0.32	0.32	0.32	0.32	-	10,000
Apr 14, 2026	0.32	0.32	0.32	0.32	0.32	-	6,000
Apr 13, 2026	0.32	0.32	0.32	0.32	0.32	-	4,000
Apr 10, 2026	0.32	0.37	0.32	0.32	0.32	-	12,000
Apr 9, 2026	0.32	0.32	0.32	0.32	0.32	-	8,000
Apr 8, 2026	0.31	0.35	0.31	0.32	0.32	1.61%	16,000
Apr 2, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	18,000