HKG:1354 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	2.29	2.38	2.21	2.38	2.38	-0.21%	86,400
Nov 10, 2026	2.50	2.50	2.31	2.38	2.38	-4.42%	85,500
Nov 9, 2026	2.59	2.59	2.45	2.49	2.49	-1.64%	78,900
Nov 6, 2026	2.64	2.77	2.64	2.77	2.53	5.74%	163,200
Nov 5, 2026	2.64	2.64	2.62	2.62	2.39	-	78,600
Nov 4, 2026	2.64	2.64	2.61	2.62	2.39	0.77%	81,300
Nov 3, 2026	2.59	2.60	2.59	2.60	2.38	-	79,800
Nov 2, 2026	2.50	2.62	2.50	2.60	2.38	-2.44%	78,600
Oct 30, 2026	2.75	2.75	2.68	2.66	2.44	6.40%	76,800
Oct 29, 2026	2.46	2.50	2.46	2.50	2.29	1.63%	98,100
Oct 28, 2026	2.46	2.47	2.44	2.46	2.25	2.07%	79,200
Oct 27, 2026	2.77	2.77	2.41	2.41	2.21	-7.49%	81,600
Oct 26, 2026	2.81	2.82	2.60	2.61	2.38	-2.07%	95,100
Oct 23, 2026	2.85	2.85	2.60	2.66	2.44	3.10%	84,000
Oct 22, 2026	2.85	2.85	2.58	2.58	2.36	-2.64%	138,900
Oct 21, 2026	2.89	2.89	2.60	2.65	2.43	-8.30%	87,600
Oct 20, 2026	2.70	2.90	2.60	2.89	2.65	7.04%	103,200
Oct 16, 2026	2.87	2.87	2.70	2.70	2.47	5.06%	90,300
Oct 15, 2026	2.68	2.68	2.57	2.57	2.35	-4.81%	94,800
Oct 14, 2026	2.67	2.95	2.67	2.70	2.47	1.12%	151,500
Oct 13, 2026	2.71	2.87	2.62	2.67	2.44	-7.13%	74,700
Oct 12, 2026	2.95	2.95	2.61	2.88	2.63	2.31%	95,400
Oct 9, 2026	2.85	2.85	2.79	2.81	2.57	-3.10%	123,600
Oct 8, 2026	2.95	2.95	2.94	2.90	2.65	-1.69%	66,900
Oct 7, 2026	2.95	2.95	2.95	2.95	2.70	1.03%	68,400
Oct 6, 2026	2.95	2.95	2.93	2.92	2.67	1.74%	69,000
Oct 5, 2026	2.99	2.99	2.86	2.87	2.63	7.09%	77,700
Oct 2, 2026	2.69	2.69	2.69	2.68	2.45	-	77,100
Sep 30, 2026	2.70	2.70	2.68	2.68	2.45	-0.19%	102,600
Sep 29, 2026	2.70	2.70	2.62	2.69	2.46	3.27%	74,400
Sep 28, 2026	2.72	2.72	2.60	2.60	2.38	-2.62%	121,200
Sep 25, 2026	2.72	2.72	2.72	2.67	2.44	-2.02%	73,500
Sep 24, 2026	2.75	2.75	2.70	2.73	2.49	1.49%	91,500
Sep 23, 2026	2.75	2.75	2.69	2.69	2.46	-0.19%	73,500
Sep 22, 2026	2.74	2.75	2.73	2.69	2.46	-2.18%	43,800
Sep 21, 2026	2.74	2.75	2.74	2.75	2.52	2.61%	28,800
Sep 18, 2026	2.68	2.68	2.67	2.68	2.45	0.19%	85,200
Sep 17, 2026	2.75	2.75	2.67	2.68	2.45	6.15%	73,800
Sep 16, 2026	2.56	2.56	2.46	2.52	2.31	-1.56%	156,900
Sep 15, 2026	2.74	2.75	2.56	2.56	2.34	-2.85%	150,900
Sep 14, 2026	2.85	2.85	2.64	2.64	2.41	-4.01%	70,800
Sep 11, 2026	2.62	2.85	2.61	2.75	2.51	4.77%	75,000
Sep 10, 2026	2.80	2.80	2.52	2.62	2.40	-8.07%	216,900
Sep 9, 2026	2.80	2.87	2.80	2.85	2.61	-1.04%	93,600
Sep 8, 2026	3.04	3.04	2.80	2.88	2.64	-3.36%	82,200
Sep 7, 2026	2.85	3.00	2.85	2.98	2.73	4.56%	92,700
Sep 4, 2026	3.05	3.05	2.85	2.85	2.61	1.42%	140,700
Sep 3, 2026	3.03	3.03	2.80	2.81	2.57	-7.72%	71,400
Sep 2, 2026	3.08	3.08	3.00	3.05	2.79	1.50%	257,400
Sep 1, 2026	3.00	3.01	2.90	3.00	2.75	-	81,600