HKG:1354 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.92	1.92	1.80	1.80	1.80	-6.25%	121,800
Jun 17, 2026	1.88	1.94	1.82	1.92	1.92	-0.52%	116,400
Jun 16, 2026	2.09	2.10	1.82	1.93	1.93	-4.46%	167,400
Jun 15, 2026	1.99	2.06	1.92	2.02	2.02	-1.46%	122,700
Jun 12, 2026	1.83	2.20	1.83	2.05	2.05	12.02%	163,200
Jun 11, 2026	1.79	1.83	1.77	1.83	1.83	9.58%	90,300
Jun 10, 2026	1.72	1.72	1.61	1.67	1.67	-6.70%	218,100
Jun 9, 2026	1.85	1.85	1.79	1.79	1.79	-4.79%	208,200
Jun 8, 2026	1.94	1.94	1.88	1.88	1.88	-0.53%	171,000
Jun 5, 2026	1.90	1.90	1.87	1.89	1.89	-0.53%	144,600
Jun 4, 2026	1.99	1.99	1.85	1.90	1.90	-8.21%	267,300
Jun 3, 2026	2.06	2.07	2.06	2.07	2.07	2.48%	97,200
Jun 2, 2026	2.09	2.09	1.98	2.02	2.02	-2.42%	115,800
Jun 1, 2026	2.11	2.12	1.96	2.07	2.07	-3.27%	207,900
May 29, 2026	2.17	2.30	2.11	2.14	2.14	-1.83%	93,900
May 28, 2026	2.22	2.22	2.14	2.18	2.18	-1.80%	108,600
May 27, 2026	2.21	2.22	2.12	2.22	2.22	-	95,100
May 26, 2026	2.28	2.30	2.14	2.22	2.22	-3.06%	103,800
May 22, 2026	2.33	2.34	2.11	2.29	2.29	-	98,100
May 21, 2026	2.38	2.39	2.29	2.29	2.29	-3.78%	85,500
May 20, 2026	2.35	2.38	2.21	2.38	2.38	4.39%	98,400
May 19, 2026	2.28	2.33	2.28	2.28	2.28	-0.87%	91,500
May 18, 2026	2.34	2.35	2.32	2.30	2.30	0.88%	95,700
May 15, 2026	2.31	2.32	2.28	2.28	2.28	-0.44%	78,300
May 14, 2026	2.32	2.34	2.29	2.29	2.29	-0.43%	89,700
May 13, 2026	2.44	2.44	2.26	2.30	2.30	-0.43%	126,900
May 12, 2026	2.43	2.45	2.31	2.31	2.31	-2.12%	95,700
May 11, 2026	2.40	2.50	2.36	2.36	2.36	-1.67%	318,300
May 8, 2026	2.42	2.52	2.40	2.40	2.40	-4.76%	387,300
May 7, 2026	2.63	2.63	2.52	2.52	2.52	0.80%	88,800
May 6, 2026	2.33	2.51	2.33	2.50	2.50	-1.19%	141,300
May 5, 2026	2.60	2.65	2.45	2.53	2.53	-2.69%	55,800
May 4, 2026	2.70	2.70	2.57	2.60	2.60	-5.45%	25,200
Apr 30, 2026	2.80	2.80	2.75	2.75	2.75	-4.18%	16,200
Apr 29, 2026	2.87	2.87	2.87	2.87	2.87	-	-
Apr 28, 2026	2.87	2.87	2.87	2.87	2.87	-0.35%	3,900
Apr 27, 2026	2.90	2.90	2.88	2.88	2.88	-3.68%	2,400
Apr 24, 2026	2.90	2.99	2.90	2.99	2.99	-0.33%	6,900
Apr 23, 2026	3.00	3.00	3.00	3.00	3.00	-	10,200
Apr 22, 2026	3.00	3.00	3.00	3.00	3.00	-	7,200
Apr 21, 2026	3.00	3.00	3.00	3.00	3.00	-	-
Apr 20, 2026	3.00	3.00	3.00	3.00	3.00	-2.60%	3,900
Apr 17, 2026	3.07	3.08	3.07	3.08	3.08	0.33%	23,100
Apr 16, 2026	2.83	3.10	2.83	3.07	3.07	8.48%	70,500
Apr 15, 2026	2.83	2.83	2.83	2.83	2.83	-	600
Apr 14, 2026	2.88	2.88	2.80	2.83	2.83	-5.03%	2,400
Apr 13, 2026	2.98	2.98	2.98	2.98	2.98	-	-
Apr 10, 2026	2.94	2.99	2.94	2.98	2.98	2.41%	1,800
Apr 9, 2026	2.91	2.91	2.91	2.91	2.91	-	-
Apr 8, 2026	2.91	2.91	2.91	2.91	2.91	-3.00%	2,100