HKG:1340 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.50	0.52	0.50	0.50	0.50	-10.00%	366,000
Jul 8, 2026	0.52	0.58	0.50	0.56	0.56	2.94%	163,750
Jul 7, 2026	0.61	0.61	0.54	0.54	0.54	-8.11%	218,000
Jul 6, 2026	0.61	0.61	0.58	0.59	0.59	-2.63%	29,500
Jul 3, 2026	0.60	0.61	0.60	0.61	0.61	1.33%	11,500
Jul 2, 2026	0.59	0.60	0.58	0.60	0.60	2.74%	26,500
Jun 30, 2026	0.64	0.64	0.58	0.58	0.58	-5.19%	469,500
Jun 29, 2026	0.57	0.66	0.56	0.62	0.62	-	103,000
Jun 26, 2026	0.59	0.62	0.58	0.62	0.62	1.32%	69,000
Jun 25, 2026	0.61	0.61	0.57	0.61	0.61	-	183,000
Jun 24, 2026	0.61	0.62	0.60	0.61	0.61	-3.80%	225,500
Jun 23, 2026	0.62	0.63	0.60	0.63	0.63	-2.47%	389,250
Jun 22, 2026	0.74	0.74	0.65	0.65	0.65	-5.81%	260,750
Jun 18, 2026	0.67	0.69	0.66	0.69	0.69	-2.27%	127,000
Jun 17, 2026	0.71	0.71	0.66	0.70	0.70	-1.12%	124,000
Jun 16, 2026	0.73	0.75	0.66	0.71	0.71	-11.88%	1,378,000
Jun 15, 2026	0.92	0.92	0.77	0.81	0.81	-9.01%	694,500
Jun 12, 2026	0.76	1.00	0.72	0.89	0.89	16.84%	2,948,250
Jun 11, 2026	0.74	0.80	0.70	0.76	0.76	2.15%	591,500
Jun 10, 2026	0.70	0.75	0.66	0.74	0.74	5.68%	285,750
Jun 9, 2026	0.73	0.75	0.66	0.70	0.70	-1.12%	766,750
Jun 8, 2026	0.59	0.76	0.58	0.71	0.71	21.92%	1,538,037
Jun 5, 2026	0.50	0.60	0.50	0.58	0.58	17.74%	529,500
Jun 4, 2026	0.56	0.56	0.49	0.50	0.50	-4.62%	192,500
Jun 3, 2026	0.51	0.52	0.51	0.52	0.52	-1.52%	12,750
Jun 2, 2026	0.54	0.54	0.52	0.53	0.53	-1.49%	72,250
Jun 1, 2026	0.48	0.54	0.45	0.54	0.54	21.82%	411,000
May 29, 2026	0.44	0.46	0.42	0.44	0.44	-	3,137,250
May 28, 2026	0.47	0.47	0.41	0.44	0.44	-6.78%	495,250
May 27, 2026	0.48	0.48	0.43	0.47	0.47	-3.28%	597,750
May 26, 2026	0.47	0.56	0.46	0.49	0.49	-3.17%	308,250
May 22, 2026	0.54	0.54	0.45	0.50	0.50	-7.35%	1,697,000
May 21, 2026	0.52	0.72	0.48	0.54	0.54	19.30%	8,568,375
May 20, 2026	0.41	0.58	0.41	0.46	0.46	11.76%	3,426,500
May 19, 2026	0.42	0.45	0.41	0.41	0.41	-5.56%	153,750
May 18, 2026	0.48	0.50	0.42	0.43	0.43	-3.57%	187,000
May 15, 2026	0.43	0.50	0.42	0.45	0.45	1.82%	431,000
May 14, 2026	0.44	0.44	0.43	0.44	0.44	-3.51%	76,000
May 13, 2026	0.46	0.46	0.46	0.46	0.46	-	-
May 12, 2026	0.44	0.46	0.44	0.46	0.46	-	16,750
May 11, 2026	0.45	0.46	0.45	0.46	0.46	-	78,500
May 8, 2026	0.46	0.47	0.44	0.46	0.46	-1.72%	84,500
May 7, 2026	0.47	0.48	0.46	0.46	0.46	-	121,750
May 6, 2026	0.42	0.53	0.42	0.46	0.46	11.54%	1,203,000
May 5, 2026	0.42	0.42	0.42	0.42	0.42	1.96%	12,500
May 4, 2026	0.40	0.42	0.40	0.41	0.41	2.00%	25,500
Apr 30, 2026	0.40	0.40	0.40	0.40	0.40	-	3,750
Apr 29, 2026	0.41	0.41	0.40	0.40	0.40	-1.96%	9,000
Apr 28, 2026	0.40	0.42	0.40	0.41	0.41	4.08%	345,750
Apr 27, 2026	0.39	0.39	0.35	0.39	0.39	-2.00%	946,500