HKG:1339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	6.09	6.17	5.99	6.13	-	0.66%	19,636,000
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
Jan 19, 2026	6.72	6.73	6.57	6.65	6.65	-1.48%	42,954,490
Jan 16, 2026	6.86	6.93	6.66	6.75	6.75	-1.17%	47,602,640
Jan 15, 2026	7.00	7.02	6.80	6.83	6.83	-2.15%	51,320,793
Jan 14, 2026	7.17	7.18	6.92	6.98	6.98	-3.32%	68,892,768
Jan 13, 2026	7.18	7.38	7.13	7.22	7.22	1.40%	47,031,160
Jan 12, 2026	7.18	7.23	7.03	7.12	7.12	-2.20%	43,517,480
Jan 9, 2026	7.39	7.41	7.15	7.28	7.28	-1.49%	59,661,260
Jan 8, 2026	7.45	7.45	7.20	7.39	7.39	-1.99%	57,713,750
Jan 7, 2026	7.50	7.63	7.43	7.54	7.54	0.53%	54,110,016
Jan 6, 2026	7.30	7.56	7.30	7.50	7.50	2.46%	106,608,836
Jan 5, 2026	6.90	7.36	6.86	7.32	7.32	4.57%	127,162,700
Jan 2, 2026	6.78	7.00	6.74	7.00	7.00	3.70%	9,855,690
Dec 31, 2025	6.72	6.79	6.66	6.75	6.75	0.30%	21,411,820