HKG:1317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	0.39	0.39	0.38	0.38	0.38	-	1,468,000
Jan 8, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	434,151
Jan 7, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	1,054,000
Jan 6, 2026	0.39	0.39	0.38	0.39	0.39	-	612,000
Jan 5, 2026	0.39	0.39	0.39	0.39	0.39	-	758,000
Jan 2, 2026	0.39	0.40	0.39	0.39	0.39	-	760,000
Dec 31, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	4,000,000
Dec 30, 2025	0.38	0.39	0.38	0.39	0.39	-	8,872,000
Dec 29, 2025	0.38	0.39	0.38	0.39	0.39	-	1,928,000
Dec 24, 2025	0.38	0.39	0.38	0.39	0.39	-	270,715
Dec 23, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	2,028,000
Dec 22, 2025	0.38	0.39	0.38	0.38	0.38	-	2,104,000
Dec 19, 2025	0.38	0.39	0.38	0.38	0.38	-	4,134,000
Dec 18, 2025	0.38	0.39	0.38	0.38	0.38	-	3,172,000
Dec 17, 2025	0.39	0.39	0.38	0.38	0.38	-	1,102,000
Dec 16, 2025	0.38	0.38	0.38	0.38	0.38	-	10,386,000
Dec 15, 2025	0.38	0.39	0.38	0.38	0.38	-	2,166,000
Dec 12, 2025	0.38	0.39	0.38	0.38	0.38	-	3,684,000
Dec 11, 2025	0.38	0.38	0.38	0.38	0.38	-	4,444,000
Dec 10, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	294,000
Dec 9, 2025	0.39	0.39	0.38	0.39	0.39	-	5,880,000
Dec 8, 2025	0.39	0.39	0.38	0.39	0.39	1.32%	3,424,000
Dec 5, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	1,518,000
Dec 4, 2025	0.39	0.39	0.38	0.39	0.39	-	4,488,000
Dec 3, 2025	0.38	0.39	0.38	0.39	0.39	-1.28%	3,406,000
Dec 2, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	2,358,000
Dec 1, 2025	0.39	0.39	0.37	0.38	0.38	-2.56%	4,656,000
Nov 28, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	400,000
Nov 27, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	2,030,000
Nov 26, 2025	0.38	0.39	0.37	0.39	0.39	-	1,526,000