HKG:1339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	5.49	5.49	5.35	5.39	5.39	-1.64%	35,907,340
Apr 1, 2026	5.51	5.55	5.43	5.48	5.48	1.48%	45,300,787
Mar 31, 2026	5.46	5.60	5.33	5.40	5.40	-2.35%	60,862,010
Mar 30, 2026	5.37	5.55	5.23	5.53	5.53	1.84%	75,507,580
Mar 27, 2026	5.65	5.66	5.30	5.43	5.43	-7.18%	137,572,700
Mar 26, 2026	6.09	6.10	5.80	5.85	5.85	-3.94%	32,044,860
Mar 25, 2026	6.07	6.11	6.00	6.09	6.09	1.33%	22,354,580
Mar 24, 2026	5.91	6.01	5.83	6.01	6.01	2.74%	25,032,000
Mar 23, 2026	6.02	6.03	5.74	5.85	5.85	-5.03%	57,653,330
Mar 20, 2026	6.19	6.23	6.05	6.16	6.16	-	44,420,690
Mar 19, 2026	6.25	6.29	6.10	6.16	6.16	-2.38%	30,115,170
Mar 18, 2026	6.33	6.33	6.26	6.31	6.31	0.64%	15,515,490
Mar 17, 2026	6.19	6.40	6.18	6.27	6.27	1.62%	54,194,900
Mar 16, 2026	6.09	6.17	5.99	6.17	6.17	1.31%	30,653,500
Mar 13, 2026	6.19	6.24	6.06	6.09	6.09	-1.46%	29,609,000
Mar 12, 2026	6.24	6.29	6.10	6.18	6.18	-1.28%	39,283,680
Mar 11, 2026	6.28	6.34	6.21	6.26	6.26	-0.32%	25,700,980
Mar 10, 2026	6.33	6.38	6.22	6.28	6.28	0.32%	27,842,000
Mar 9, 2026	6.27	6.30	6.13	6.26	6.26	-2.03%	34,406,949
Mar 6, 2026	6.32	6.44	6.26	6.39	6.39	0.95%	33,155,970
Mar 5, 2026	6.32	6.45	6.26	6.33	6.33	0.80%	47,052,890
Mar 4, 2026	6.32	6.32	6.07	6.28	6.28	-0.95%	63,217,310
Mar 3, 2026	6.37	6.45	6.30	6.34	6.34	0.16%	36,388,810
Mar 2, 2026	6.32	6.43	6.21	6.33	6.33	-1.25%	39,182,290
Feb 27, 2026	6.30	6.43	6.30	6.41	6.41	1.75%	36,920,510
Feb 26, 2026	6.68	6.69	6.29	6.30	6.30	-5.55%	82,102,829
Feb 25, 2026	6.79	6.79	6.61	6.67	6.67	-0.60%	52,019,220
Feb 24, 2026	6.87	6.90	6.68	6.71	6.71	-4.28%	51,699,020
Feb 23, 2026	6.89	7.05	6.88	7.01	7.01	3.85%	25,457,970
Feb 20, 2026	6.79	6.79	6.64	6.75	6.75	0.15%	28,142,360
Feb 16, 2026	6.50	6.75	6.50	6.74	6.74	2.74%	11,639,650
Feb 13, 2026	6.78	6.78	6.50	6.56	6.56	-3.81%	52,324,690
Feb 12, 2026	6.81	6.94	6.76	6.82	6.82	0.89%	39,738,310
Feb 11, 2026	6.79	6.89	6.65	6.76	6.76	-1.02%	49,607,620
Feb 10, 2026	6.85	6.87	6.72	6.83	6.83	0.29%	24,975,460
Feb 9, 2026	6.66	6.84	6.61	6.81	6.81	3.50%	43,334,570
Feb 6, 2026	6.63	6.67	6.54	6.58	6.58	-1.79%	29,312,180
Feb 5, 2026	6.61	6.72	6.47	6.70	6.70	0.75%	36,364,140
Feb 4, 2026	6.56	6.70	6.53	6.65	6.65	1.06%	38,290,015
Feb 3, 2026	6.63	6.76	6.52	6.58	6.58	0.15%	34,016,060
Feb 2, 2026	6.76	6.84	6.49	6.57	6.57	-3.38%	47,939,330
Jan 30, 2026	6.86	6.93	6.68	6.80	6.80	-1.16%	41,767,100
Jan 29, 2026	6.82	6.94	6.74	6.88	6.88	1.62%	49,074,820
Jan 28, 2026	6.73	6.81	6.67	6.77	6.77	1.04%	40,893,900
Jan 27, 2026	6.49	6.73	6.49	6.70	6.70	3.24%	49,789,350
Jan 26, 2026	6.48	6.60	6.39	6.49	6.49	0.93%	62,931,520
Jan 23, 2026	6.59	6.64	6.39	6.43	6.43	-1.68%	45,608,130
Jan 22, 2026	6.68	6.69	6.49	6.54	6.54	-1.36%	41,521,910
Jan 21, 2026	6.77	6.78	6.61	6.63	6.63	-1.63%	27,586,140
Jan 20, 2026	6.66	6.77	6.62	6.74	6.74	1.35%	31,353,500