HKG:1354 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	1.97	1.97	1.93	1.97	1.97	-0.51%	103,500
Jul 9, 2026	1.94	1.98	1.94	1.98	1.98	2.06%	111,000
Jul 8, 2026	1.96	1.96	1.94	1.94	1.94	8.99%	109,200
Jul 7, 2026	2.02	2.02	1.72	1.78	1.78	-10.10%	123,300
Jul 6, 2026	2.03	2.03	1.96	1.98	1.98	-1.00%	101,700
Jul 3, 2026	2.05	2.05	2.02	2.00	2.00	0.50%	90,000
Jul 2, 2026	2.00	2.00	1.98	1.99	1.99	-0.50%	106,200
Jun 30, 2026	2.07	2.07	1.78	2.00	2.00	1.52%	172,800
Jun 29, 2026	2.05	2.05	1.72	1.97	1.97	-1.50%	198,600
Jun 26, 2026	2.32	2.33	2.00	2.00	2.00	-13.04%	110,400
Jun 25, 2026	2.19	2.34	2.19	2.30	2.30	4.55%	151,800
Jun 24, 2026	2.19	2.20	2.10	2.20	2.20	7.32%	118,200
Jun 23, 2026	1.87	2.36	1.87	2.05	2.05	9.04%	279,900
Jun 22, 2026	1.75	1.88	1.73	1.88	1.88	4.44%	111,600
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