HKG:1301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	0.32	0.32	0.32	0.32	0.32	-	16,000
Mar 31, 2026	0.31	0.35	0.30	0.32	0.32	-4.55%	34,000
Mar 30, 2026	0.33	0.34	0.30	0.33	0.33	-2.94%	296,000
Mar 27, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	22,000
Mar 26, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	234,000
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