HKG:1349 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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