HKG:1301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	0.34	0.37	0.34	0.36	0.36	7.46%	28,000
Jun 26, 2026	0.33	0.36	0.33	0.34	0.34	-8.22%	14,000
Jun 25, 2026	0.32	0.37	0.32	0.37	0.37	8.96%	36,000
Jun 24, 2026	0.33	0.34	0.32	0.34	0.34	-1.47%	324,000
Jun 23, 2026	0.37	0.37	0.33	0.34	0.34	-	334,000
Jun 22, 2026	0.34	0.34	0.34	0.34	0.34	-	170,000
Jun 18, 2026	0.34	0.34	0.34	0.34	0.34	-	18,000
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