HKG:1372 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	1.18	1.26	1.17	1.23	1.23	4.24%	2,279,000
Jul 28, 2026	1.16	1.20	1.13	1.18	1.18	1.72%	3,134,000
Jul 27, 2026	1.12	1.16	1.12	1.16	1.16	3.57%	1,881,000
Jul 24, 2026	1.11	1.18	1.10	1.12	1.12	-	2,080,000
Jul 23, 2026	1.07	1.15	1.03	1.12	1.12	4.67%	2,157,000
Jul 22, 2026	1.12	1.15	1.06	1.07	1.07	-4.46%	5,563,000
Jul 21, 2026	1.08	1.15	1.01	1.12	1.12	1.82%	7,091,000
Jul 20, 2026	1.00	1.15	0.93	1.10	1.10	10.00%	7,439,000
Jul 17, 2026	0.91	1.00	0.90	1.00	1.00	8.70%	1,030,000
Jul 16, 2026	0.90	0.94	0.89	0.92	0.92	2.22%	479,000
Jul 15, 2026	0.95	0.95	0.90	0.90	0.90	-5.26%	635,000
Jul 14, 2026	0.90	1.10	0.89	0.95	0.95	5.56%	1,685,000
Jul 13, 2026	0.90	0.91	0.87	0.90	0.90	-	1,148,000
Jul 10, 2026	0.89	0.90	0.87	0.90	0.90	-	807,000
Jul 9, 2026	0.88	0.91	0.88	0.90	0.90	-1.10%	417,000
Jul 8, 2026	0.90	0.93	0.88	0.91	0.91	1.11%	877,000
Jul 7, 2026	0.90	0.92	0.88	0.90	0.90	-	400,000
Jul 6, 2026	0.90	0.92	0.88	0.90	0.90	-	659,000
Jul 3, 2026	0.90	0.91	0.85	0.90	0.90	-	128,000
Jul 2, 2026	0.89	0.90	0.88	0.90	0.90	-	260,000
Jun 30, 2026	0.90	0.91	0.88	0.90	0.90	-	677,000
Jun 29, 2026	0.90	0.90	0.86	0.90	0.90	-1.10%	663,000
Jun 26, 2026	0.90	0.91	0.90	0.91	0.91	1.11%	98,000
Jun 25, 2026	0.93	0.94	0.88	0.90	0.90	-	327,000
Jun 24, 2026	0.90	0.90	0.88	0.90	0.90	-	427,000
Jun 23, 2026	0.90	0.91	0.88	0.90	0.90	-	467,000
Jun 22, 2026	0.93	0.93	0.89	0.90	0.90	-3.23%	1,889,000
Jun 18, 2026	0.93	0.93	0.89	0.93	0.93	-1.06%	501,000
Jun 17, 2026	0.88	0.94	0.88	0.94	0.94	4.44%	449,000
Jun 16, 2026	0.93	0.93	0.89	0.90	0.90	-3.23%	690,000
Jun 15, 2026	0.95	0.95	0.93	0.93	0.93	-	447,000
Jun 12, 2026	0.94	0.94	0.92	0.93	0.93	-	449,000
Jun 11, 2026	0.97	0.97	0.90	0.93	0.93	-	341,000
Jun 10, 2026	0.87	0.96	0.86	0.93	0.93	3.33%	1,094,000
Jun 9, 2026	0.92	0.92	0.88	0.90	0.90	-	909,000
Jun 8, 2026	0.93	0.93	0.87	0.90	0.90	-1.10%	652,000
Jun 5, 2026	0.91	0.92	0.90	0.91	0.91	-	307,000
Jun 4, 2026	0.96	0.96	0.89	0.91	0.91	-3.19%	1,344,000
Jun 3, 2026	1.03	1.03	0.89	0.94	0.94	-1.05%	2,233,000
Jun 2, 2026	0.95	0.95	0.91	0.95	0.95	-	146,000
Jun 1, 2026	0.91	0.95	0.87	0.95	0.95	2.15%	2,662,000
May 29, 2026	0.97	0.96	0.92	0.93	0.93	-3.12%	1,730,000
May 28, 2026	0.93	0.97	0.92	0.96	0.96	1.05%	1,972,000
May 27, 2026	0.99	1.00	0.86	0.95	0.95	-4.04%	10,151,000
May 26, 2026	1.07	1.15	0.90	0.99	0.99	-13.91%	6,483,000
May 22, 2026	1.14	1.15	1.09	1.15	1.15	4.55%	2,178,000
May 21, 2026	1.19	1.19	1.09	1.10	1.10	-5.98%	2,014,000
May 20, 2026	1.15	1.18	1.10	1.17	1.17	2.63%	607,000
May 19, 2026	1.21	1.21	1.11	1.14	1.14	-3.39%	3,126,000
May 18, 2026	0.97	1.21	0.97	1.18	1.18	21.65%	16,718,000