HKG:1301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	22,000
Aug 25, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	50,000
Aug 24, 2026	0.34	0.34	0.28	0.28	0.28	-5.08%	162,000
Aug 21, 2026	0.30	0.31	0.30	0.30	0.30	-6.35%	52,000
Aug 20, 2026	0.31	0.32	0.30	0.32	0.32	-1.56%	48,000
Aug 19, 2026	0.30	0.32	0.30	0.32	0.32	3.23%	48,000
Aug 18, 2026	0.31	0.34	0.29	0.31	0.31	-4.62%	174,000
Aug 17, 2026	0.32	0.36	0.30	0.33	0.33	3.17%	204,000
Aug 14, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	40,000
Aug 13, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	94,000
Aug 12, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	32,000
Aug 11, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Aug 10, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	44,000
Aug 7, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	6,000
Aug 6, 2026	0.34	0.34	0.34	0.34	0.34	-	8,000
Aug 5, 2026	0.34	0.34	0.34	0.34	0.34	-	12,000
Aug 4, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Aug 3, 2026	0.35	0.35	0.34	0.34	0.34	1.49%	22,000
Jul 31, 2026	0.37	0.37	0.34	0.34	0.34	-	8,000
Jul 30, 2026	0.34	0.37	0.34	0.34	0.34	-1.47%	94,000
Jul 29, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	26,000
Jul 28, 2026	0.35	0.37	0.34	0.34	0.34	-4.29%	18,000
Jul 27, 2026	0.38	0.38	0.34	0.35	0.35	1.45%	54,000
Jul 24, 2026	0.34	0.36	0.34	0.35	0.35	2.99%	34,000
Jul 23, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	40,000
Jul 22, 2026	0.38	0.38	0.34	0.35	0.35	-	16,000
Jul 21, 2026	0.38	0.38	0.35	0.35	0.35	-6.76%	18,000
Jul 20, 2026	0.35	0.38	0.34	0.37	0.37	5.71%	18,000
Jul 17, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	12,000
Jul 16, 2026	0.34	0.36	0.34	0.35	0.35	-1.43%	18,000
Jul 15, 2026	0.34	0.36	0.34	0.35	0.35	-4.11%	14,000
Jul 14, 2026	0.34	0.37	0.34	0.37	0.37	-	20,000
Jul 13, 2026	0.34	0.38	0.34	0.37	0.37	8.96%	60,000
Jul 10, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	12,000
Jul 9, 2026	0.37	0.38	0.34	0.35	0.35	2.99%	36,000
Jul 8, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	18,000
Jul 7, 2026	0.34	0.40	0.34	0.34	0.34	-	134,000
Jul 6, 2026	0.34	0.42	0.34	0.34	0.34	-1.45%	154,000
Jul 3, 2026	0.35	0.35	0.34	0.35	0.35	-2.82%	8,000
Jul 2, 2026	0.34	0.36	0.34	0.36	0.36	-	16,000
Jun 30, 2026	0.34	0.37	0.34	0.36	0.36	-1.39%	98,000