HKG:1359 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.89	0.92	0.88	0.91	0.91	1.69%	49,588,424
Sep 29, 2026	0.88	0.90	0.88	0.89	0.89	1.71%	23,303,000
Sep 28, 2026	0.89	0.90	0.87	0.88	0.88	-0.57%	22,269,000
Sep 25, 2026	0.89	0.89	0.85	0.88	0.88	-1.68%	17,610,000
Sep 24, 2026	0.90	0.90	0.89	0.90	0.90	-0.56%	15,241,000
Sep 23, 2026	0.91	0.91	0.90	0.90	0.90	-	20,299,000
Sep 22, 2026	0.91	0.92	0.90	0.90	0.90	-0.55%	15,245,000
Sep 21, 2026	0.89	0.91	0.89	0.91	0.91	1.69%	35,371,000
Sep 18, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	33,437,000
Sep 17, 2026	0.89	0.90	0.87	0.88	0.88	-1.12%	30,801,000
Sep 16, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	34,310,000
Sep 15, 2026	0.89	0.90	0.88	0.88	0.88	-0.56%	20,975,000
Sep 14, 2026	0.89	0.89	0.88	0.89	0.89	-0.56%	34,748,000
Sep 11, 2026	0.90	0.90	0.88	0.89	0.89	-1.66%	37,749,499
Sep 10, 2026	0.90	0.91	0.89	0.91	0.91	0.56%	23,070,331
Sep 9, 2026	0.92	0.92	0.90	0.90	0.90	-1.10%	36,755,950
Sep 8, 2026	0.92	0.93	0.91	0.91	0.91	-	27,806,000
Sep 7, 2026	0.94	0.94	0.91	0.91	0.91	-3.19%	63,614,950
Sep 4, 2026	0.93	0.97	0.93	0.94	0.94	2.17%	96,467,000
Sep 3, 2026	0.91	0.94	0.91	0.92	0.92	1.10%	54,111,000
Sep 2, 2026	0.92	0.92	0.90	0.91	0.91	-0.55%	34,871,000
Sep 1, 2026	0.93	0.93	0.89	0.92	0.92	-1.08%	89,030,950
Aug 31, 2026	0.95	0.96	0.92	0.93	0.93	-1.07%	41,822,000
Aug 28, 2026	0.94	0.95	0.93	0.94	0.94	-	49,161,000
Aug 27, 2026	0.94	0.95	0.93	0.94	0.94	-	43,435,000
Aug 26, 2026	0.94	0.98	0.94	0.94	0.94	0.54%	117,785,000
Aug 25, 2026	0.93	0.95	0.93	0.93	0.93	1.09%	59,733,667
Aug 24, 2026	0.93	0.93	0.92	0.92	0.92	-0.54%	29,690,667
Aug 21, 2026	0.91	0.94	0.91	0.93	0.93	2.21%	73,250,000
Aug 20, 2026	0.91	0.92	0.90	0.91	0.91	-	32,654,000
Aug 19, 2026	0.91	0.92	0.90	0.91	0.91	-0.55%	29,750,308
Aug 18, 2026	0.93	0.93	0.91	0.91	0.91	-1.09%	47,052,113
Aug 17, 2026	0.92	0.93	0.92	0.92	0.92	0.55%	21,928,000
Aug 14, 2026	0.93	0.93	0.91	0.92	0.92	-1.08%	36,188,000
Aug 13, 2026	0.95	0.95	0.93	0.93	0.93	-2.12%	43,570,000
Aug 12, 2026	0.93	0.95	0.93	0.95	0.95	1.61%	38,296,504
Aug 11, 2026	0.95	0.95	0.92	0.93	0.93	-1.06%	75,803,187
Aug 10, 2026	0.95	0.98	0.94	0.94	0.94	-0.53%	46,721,000
Aug 7, 2026	0.94	0.95	0.92	0.95	0.95	1.61%	41,108,300
Aug 6, 2026	0.95	0.95	0.92	0.93	0.93	-2.11%	59,337,000
Aug 5, 2026	0.96	0.96	0.94	0.95	0.95	-	62,632,000
Aug 4, 2026	0.99	0.99	0.93	0.95	0.95	-4.52%	156,271,000
Aug 3, 2026	0.99	1.00	0.99	1.00	1.00	0.51%	18,281,000
Jul 31, 2026	0.99	1.00	0.98	0.99	0.99	-	25,930,000
Jul 30, 2026	0.99	1.00	0.97	0.99	0.99	-	34,593,710
Jul 29, 2026	0.98	1.00	0.97	0.99	0.99	2.06%	23,015,520
Jul 28, 2026	0.97	0.98	0.96	0.97	0.97	-	19,554,890
Jul 27, 2026	0.97	0.98	0.96	0.97	0.97	1.04%	30,714,112
Jul 24, 2026	0.98	0.99	0.96	0.96	0.96	-3.03%	35,611,310
Jul 23, 2026	0.98	1.01	0.97	0.99	0.99	1.02%	44,468,410