HKG:1349 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.39	2.44	2.39	2.42	2.42	1.26%	931,000
Jul 30, 2026	2.48	2.48	2.31	2.39	2.39	-0.42%	1,009,000
Jul 29, 2026	2.41	2.41	2.37	2.40	2.40	1.27%	665,000
Jul 28, 2026	2.41	2.47	2.36	2.37	2.37	-2.47%	1,370,000
Jul 27, 2026	2.36	2.43	2.36	2.43	2.43	3.40%	513,000
Jul 24, 2026	2.49	2.45	2.35	2.35	2.35	-2.89%	963,000
Jul 23, 2026	2.38	2.44	2.38	2.42	2.42	0.83%	386,000
Jul 22, 2026	2.45	2.47	2.41	2.40	2.40	-0.83%	905,000
Jul 21, 2026	2.40	2.42	2.34	2.42	2.42	0.83%	950,000
Jul 20, 2026	2.47	2.47	2.39	2.40	2.40	1.27%	534,000
Jul 17, 2026	2.49	2.51	2.36	2.37	2.37	-5.95%	2,509,000
Jul 16, 2026	2.52	2.54	2.48	2.52	2.52	1.20%	1,501,000
Jul 15, 2026	2.51	2.56	2.48	2.49	2.49	-0.40%	1,765,000
Jul 14, 2026	2.40	2.50	2.38	2.50	2.50	3.73%	1,086,000
Jul 13, 2026	2.47	2.48	2.38	2.41	2.41	-0.82%	1,812,000
Jul 10, 2026	2.35	2.48	2.35	2.43	2.43	2.53%	1,901,000
Jul 9, 2026	2.40	2.44	2.36	2.37	2.37	-1.25%	1,165,000
Jul 8, 2026	2.38	2.44	2.37	2.40	2.40	0.84%	1,725,000
Jul 7, 2026	2.48	2.48	2.37	2.38	2.38	-4.03%	1,241,000
Jul 6, 2026	2.49	2.57	2.48	2.48	2.48	-	2,662,000
Jul 3, 2026	2.47	2.52	2.43	2.48	2.48	2.06%	1,462,000
Jul 2, 2026	2.46	2.53	2.42	2.43	2.43	2.53%	3,716,000
Jun 30, 2026	2.36	2.43	2.31	2.37	2.37	-0.42%	2,084,000
Jun 29, 2026	2.25	2.43	2.25	2.38	2.38	5.31%	3,838,000
Jun 26, 2026	2.31	2.35	2.24	2.26	2.26	-3.00%	2,264,000
Jun 25, 2026	2.42	2.42	2.31	2.33	2.33	-2.10%	3,571,000
Jun 24, 2026	2.40	2.54	2.36	2.38	2.38	-2.86%	4,537,000
Jun 23, 2026	2.37	2.73	2.33	2.45	2.45	5.15%	20,471,000
Jun 22, 2026	2.32	2.44	2.25	2.33	2.33	0.43%	8,337,000
Jun 18, 2026	2.25	2.78	2.21	2.32	2.32	2.65%	43,743,000
Jun 17, 2026	2.31	2.33	2.24	2.26	2.26	-0.88%	1,686,000
Jun 16, 2026	2.29	2.30	2.23	2.28	2.28	-1.30%	896,000
Jun 15, 2026	2.28	2.33	2.27	2.31	2.31	1.32%	375,000
Jun 12, 2026	2.25	2.30	2.23	2.28	2.28	2.24%	1,533,000
Jun 11, 2026	2.26	2.26	2.20	2.23	2.23	-1.33%	1,026,000
Jun 10, 2026	2.24	2.26	2.20	2.26	2.26	2.26%	1,358,000
Jun 9, 2026	2.22	2.25	2.20	2.21	2.21	-1.34%	1,049,000
Jun 8, 2026	2.28	2.31	2.23	2.24	2.24	-3.86%	1,100,000
Jun 5, 2026	2.35	2.35	2.28	2.33	2.33	-	941,000
Jun 4, 2026	2.37	2.38	2.30	2.33	2.33	-2.51%	1,203,000
Jun 3, 2026	2.42	2.44	2.37	2.39	2.39	-2.05%	1,296,000
Jun 2, 2026	2.45	2.45	2.41	2.44	2.44	-0.41%	771,000
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