HKG:1317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.26	0.27	0.26	0.27	-	3.92%	264,000
Mar 24, 2026	0.26	0.27	0.26	0.26	0.26	-1.92%	378,000
Mar 23, 2026	0.28	0.28	0.26	0.26	0.26	-7.14%	1,544,000
Mar 20, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	490,000
Mar 19, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	196,000
Mar 18, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	156,000
Mar 17, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	160,000
Mar 16, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	168,000
Mar 13, 2026	0.30	0.30	0.29	0.30	0.30	-	1,662,000
Mar 12, 2026	0.30	0.30	0.29	0.30	0.30	-	32,000
Mar 11, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	430,000
Mar 10, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	896,000
Mar 9, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	490,500
Mar 6, 2026	0.30	0.30	0.29	0.30	0.30	-	216,000
Mar 5, 2026	0.30	0.30	0.29	0.30	0.30	-	132,000
Mar 4, 2026	0.30	0.31	0.29	0.30	0.30	-3.23%	2,074,000
Mar 3, 2026	0.31	0.31	0.30	0.31	0.31	-	1,468,965
Mar 2, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	1,104,000
Feb 27, 2026	0.33	0.34	0.32	0.32	0.32	-4.48%	2,220,000
Feb 26, 2026	0.34	0.34	0.33	0.34	0.34	-	112,000
Feb 25, 2026	0.34	0.34	0.33	0.34	0.34	-	144,000
Feb 24, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	138,000
Feb 23, 2026	0.34	0.34	0.33	0.34	0.34	-	992,000
Feb 20, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	554,000
Feb 16, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	14,000
Feb 13, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	1,100,000
Feb 12, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	776,000
Feb 11, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	76,000
Feb 10, 2026	0.37	0.37	0.35	0.36	0.36	2.86%	922,000
Feb 9, 2026	0.35	0.36	0.35	0.35	0.35	2.94%	240,000
Feb 6, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	1,106,000
Feb 5, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	2,426,000
Feb 4, 2026	0.34	0.36	0.34	0.34	0.34	-1.45%	916,000
Feb 3, 2026	0.34	0.35	0.33	0.35	0.35	-1.43%	822,000
Feb 2, 2026	0.34	0.36	0.33	0.35	0.35	1.45%	2,472,000
Jan 30, 2026	0.37	0.37	0.35	0.35	0.35	-4.17%	1,420,000
Jan 29, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	1,062,000
Jan 28, 2026	0.36	0.36	0.36	0.36	0.36	-2.74%	954,000
Jan 27, 2026	0.37	0.37	0.36	0.37	0.37	-	710,000
Jan 26, 2026	0.37	0.38	0.37	0.37	0.37	-3.95%	1,216,000
Jan 23, 2026	0.38	0.38	0.37	0.38	0.38	-	572,000
Jan 22, 2026	0.39	0.39	0.38	0.38	0.38	-	844,000
Jan 21, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	540,000
Jan 20, 2026	0.39	0.39	0.38	0.39	0.39	-	140,000
Jan 19, 2026	0.39	0.39	0.38	0.39	0.39	-	478,000
Jan 16, 2026	0.39	0.39	0.38	0.39	0.39	-	1,384,000
Jan 15, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	3,750,000
Jan 14, 2026	0.39	0.39	0.38	0.38	0.38	-	2,310,000
Jan 13, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	644,000
Jan 12, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	5,206,000