HKG:1351 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.74	0.74	0.74	0.74	0.74	0.85%	-
Nov 2, 2026	1.14	1.14	1.14	1.14	0.73	-9.20%	-
Oct 30, 2026	1.23	1.28	1.10	1.25	0.81	2.04%	71,600
Oct 29, 2026	1.25	1.30	1.23	1.23	0.79	-2.00%	70,800
Oct 28, 2026	1.28	1.35	1.25	1.25	0.81	0.40%	144,000
Oct 27, 2026	1.28	1.30	1.25	1.25	0.80	-0.40%	105,200
Oct 26, 2026	1.35	1.35	1.25	1.25	0.81	-5.66%	109,200
Oct 23, 2026	1.33	1.45	1.30	1.33	0.86	-	89,600
Oct 22, 2026	1.35	1.40	1.33	1.33	0.86	-5.36%	41,200
Oct 21, 2026	1.40	1.45	1.40	1.40	0.91	1.82%	66,800
Oct 20, 2026	1.45	1.45	1.28	1.38	0.89	-8.33%	226,400
Oct 16, 2026	1.55	1.60	1.50	1.50	0.97	-	29,600
Oct 15, 2026	1.48	1.50	1.45	1.50	0.97	-	74,800
Oct 14, 2026	1.53	1.65	1.50	1.50	0.97	-1.64%	59,200
Oct 13, 2026	1.65	1.65	1.53	1.53	0.99	-6.15%	37,200
Oct 12, 2026	1.63	1.70	1.63	1.63	1.05	-	81,600
Oct 9, 2026	1.68	1.68	1.60	1.63	1.05	-	127,200
Oct 8, 2026	1.50	1.65	1.50	1.63	1.05	1.56%	138,800
Oct 7, 2026	1.58	1.60	1.58	1.60	1.03	1.59%	50,400
Oct 6, 2026	1.55	1.58	1.50	1.58	1.02	5.00%	313,200
Oct 5, 2026	1.45	1.70	1.45	1.50	0.97	3.45%	156,400
Oct 2, 2026	1.60	1.60	1.38	1.45	0.94	-9.37%	292,800
Sep 30, 2026	1.60	1.63	1.55	1.60	1.03	-5.88%	171,600
Sep 29, 2026	1.73	1.73	1.55	1.70	1.10	-1.45%	138,800
Sep 28, 2026	1.60	1.90	1.60	1.73	1.12	11.29%	800,400
Sep 25, 2026	1.35	1.55	1.35	1.55	1.00	14.81%	314,400
Sep 24, 2026	1.24	1.35	1.23	1.35	0.87	9.31%	90,400
Sep 23, 2026	1.50	1.65	1.24	1.24	0.80	-17.67%	592,800
Sep 22, 2026	1.16	1.58	1.16	1.50	0.97	31.58%	983,600
Sep 21, 2026	1.07	1.15	1.05	1.14	0.74	6.54%	79,200
Sep 18, 2026	1.04	1.15	1.01	1.07	0.69	3.38%	109,600
Sep 17, 2026	1.03	1.05	0.98	1.04	0.67	-1.43%	356,400
Sep 16, 2026	0.85	1.28	0.81	1.05	0.68	24.26%	3,088,800
Sep 15, 2026	0.82	0.92	0.80	0.85	0.55	3.68%	284,800
Sep 14, 2026	0.81	0.86	0.81	0.82	0.53	0.62%	19,200
Sep 11, 2026	0.80	0.83	0.80	0.81	0.52	-1.22%	61,600
Sep 10, 2026	0.81	0.83	0.81	0.82	0.53	-1.20%	88,800
Sep 9, 2026	0.82	0.85	0.82	0.83	0.54	-0.60%	174,000
Sep 8, 2026	0.89	0.89	0.83	0.84	0.54	-2.34%	190,000
Sep 7, 2026	0.85	0.92	0.81	0.86	0.55	6.21%	484,800
Sep 4, 2026	0.84	0.86	0.80	0.81	0.52	-4.17%	603,200
Sep 3, 2026	0.90	0.95	0.83	0.84	0.54	-1.18%	1,077,600
Sep 2, 2026	0.90	0.96	0.84	0.85	0.55	-	540,400
Sep 1, 2026	0.90	0.93	0.85	0.85	0.55	-	47,200
Aug 31, 2026	0.89	0.89	0.85	0.85	0.55	-	67,200
Aug 28, 2026	0.89	0.89	0.85	0.85	0.55	-3.41%	56,400
Aug 27, 2026	0.93	0.93	0.88	0.88	0.57	-4.35%	19,200
Aug 26, 2026	0.87	1.05	0.87	0.92	0.59	6.98%	237,600
Aug 25, 2026	0.94	0.98	0.85	0.86	0.56	-6.52%	313,200
Aug 24, 2026	1.03	1.04	0.91	0.92	0.59	-10.24%	153,200