HKG:1349 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.35	2.47	2.35	2.45	2.45	2.94%	1,461,000
May 29, 2026	2.40	2.41	2.35	2.38	2.38	-0.83%	2,459,000
May 28, 2026	2.46	2.49	2.37	2.40	2.40	-3.23%	1,514,000
May 27, 2026	2.57	2.57	2.47	2.48	2.48	-3.50%	1,355,000
May 26, 2026	2.68	2.68	2.55	2.57	2.57	-2.28%	1,303,000
May 22, 2026	2.63	2.63	2.61	2.63	2.63	0.77%	463,000
May 21, 2026	2.65	2.69	2.60	2.61	2.61	-1.14%	1,201,000
May 20, 2026	2.61	2.66	2.60	2.64	2.64	-0.75%	1,139,000
May 19, 2026	2.63	2.67	2.60	2.66	2.66	1.14%	1,607,000
May 18, 2026	2.65	2.68	2.60	2.63	2.63	-2.23%	1,181,000
May 15, 2026	2.68	2.69	2.64	2.69	2.69	-0.37%	996,000
May 14, 2026	2.75	2.76	2.66	2.70	2.70	-1.82%	1,353,000
May 13, 2026	2.75	2.76	2.73	2.75	2.75	-0.36%	988,000
May 12, 2026	2.81	2.81	2.75	2.76	2.76	-1.78%	1,610,000
May 11, 2026	2.78	2.85	2.78	2.81	2.81	0.36%	1,286,000
May 8, 2026	2.79	2.80	2.76	2.80	2.80	-	726,000
May 7, 2026	2.80	2.82	2.76	2.80	2.80	1.08%	1,112,000
May 6, 2026	2.77	2.86	2.75	2.77	2.77	1.09%	1,072,000
May 5, 2026	2.79	2.79	2.61	2.74	2.74	-1.79%	162,000
May 4, 2026	2.81	2.82	2.69	2.79	2.79	-1.76%	242,000
Apr 30, 2026	2.78	2.88	2.78	2.84	2.84	2.90%	2,618,000
Apr 29, 2026	2.77	2.77	2.71	2.76	2.76	1.85%	390,000
Apr 28, 2026	2.82	2.82	2.71	2.71	2.71	-2.87%	1,127,000
Apr 27, 2026	2.80	2.82	2.78	2.79	2.79	-0.36%	286,000
Apr 24, 2026	2.79	2.83	2.77	2.80	2.80	-	891,000
Apr 23, 2026	2.79	2.85	2.78	2.80	2.80	-	1,392,000
Apr 22, 2026	2.80	2.88	2.79	2.80	2.80	-0.71%	1,090,000
Apr 21, 2026	2.85	2.90	2.81	2.82	2.82	-	789,000
Apr 20, 2026	2.83	2.88	2.82	2.82	2.82	-0.35%	479,000
Apr 17, 2026	2.86	2.88	2.83	2.83	2.83	-2.08%	1,144,000
Apr 16, 2026	2.85	2.91	2.83	2.89	2.89	1.40%	1,319,000
Apr 15, 2026	2.84	2.92	2.80	2.85	2.85	1.42%	4,930,000
Apr 14, 2026	2.78	2.84	2.74	2.81	2.81	0.36%	2,609,000
Apr 13, 2026	2.88	2.88	2.77	2.80	2.80	-2.78%	2,507,000
Apr 10, 2026	2.99	2.99	2.85	2.88	2.88	-2.04%	2,528,000
Apr 9, 2026	2.97	2.99	2.90	2.94	2.94	-0.34%	1,201,000
Apr 8, 2026	3.00	3.01	2.92	2.95	2.95	-0.67%	2,186,000
Apr 2, 2026	2.92	3.01	2.92	2.97	2.97	1.71%	1,665,000
Apr 1, 2026	2.90	2.98	2.89	2.92	2.92	1.39%	3,189,000
Mar 31, 2026	2.88	2.97	2.86	2.88	2.88	-	1,575,000
Mar 30, 2026	2.86	2.93	2.81	2.88	2.88	1.05%	1,373,000
Mar 27, 2026	2.79	2.88	2.79	2.85	2.85	2.52%	1,071,000
Mar 26, 2026	2.84	2.86	2.76	2.78	2.78	-2.46%	562,000
Mar 25, 2026	2.83	2.88	2.83	2.85	2.85	0.35%	714,000
Mar 24, 2026	2.85	2.87	2.77	2.84	2.84	2.16%	1,480,000
Mar 23, 2026	2.92	2.92	2.78	2.78	2.78	-4.79%	2,728,000
Mar 20, 2026	3.00	3.02	2.92	2.92	2.92	-2.67%	829,000
Mar 19, 2026	3.05	3.06	2.97	3.00	3.00	-1.96%	565,000
Mar 18, 2026	3.05	3.07	3.01	3.06	3.06	1.66%	573,000
Mar 17, 2026	3.11	3.11	3.00	3.01	3.01	-0.66%	847,000