HKG:1349 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	2.55	2.58	2.52	2.55	-	-1.17%	405,000
Aug 26, 2026	2.63	2.64	2.53	2.58	2.58	-	1,460,000
Aug 25, 2026	2.54	2.59	2.51	2.58	2.58	0.78%	628,000
Aug 24, 2026	2.60	2.60	2.51	2.56	2.56	-1.35%	1,139,000
Aug 21, 2026	2.63	2.68	2.59	2.59	2.59	-1.33%	1,708,000
Aug 20, 2026	2.60	2.73	2.60	2.63	2.63	2.74%	4,022,000
Aug 19, 2026	2.59	2.63	2.53	2.56	2.56	-2.11%	992,000
Aug 18, 2026	2.69	2.69	2.60	2.61	2.61	-2.43%	1,896,000
Aug 17, 2026	2.62	2.72	2.60	2.68	2.68	2.29%	2,934,000
Aug 14, 2026	2.56	2.70	2.51	2.62	2.62	2.35%	2,323,000
Aug 13, 2026	2.52	2.68	2.52	2.56	2.56	2.00%	3,839,000
Aug 12, 2026	2.51	2.54	2.51	2.51	2.51	-0.20%	358,000
Aug 11, 2026	2.54	2.56	2.51	2.51	2.51	-0.99%	560,000
Aug 10, 2026	2.59	2.60	2.53	2.54	2.54	-0.20%	1,288,000
Aug 7, 2026	2.45	2.55	2.44	2.54	2.54	2.83%	1,984,000
Aug 6, 2026	2.45	2.50	2.42	2.47	2.47	-0.20%	408,000
Aug 5, 2026	2.51	2.53	2.47	2.48	2.48	0.41%	674,000
Aug 4, 2026	2.45	2.48	2.44	2.47	2.47	1.86%	796,000
Aug 3, 2026	2.49	2.49	2.38	2.42	2.42	-	482,000
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