HKG:1373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.66	0.71	0.66	0.67	0.67	0.76%	494,000
Sep 10, 2026	0.68	0.68	0.66	0.66	0.66	0.76%	99,000
Sep 9, 2026	0.66	0.66	0.66	0.66	0.66	-1.50%	72,000
Sep 8, 2026	0.68	0.68	0.67	0.67	0.67	-0.75%	27,550
Sep 7, 2026	0.68	0.68	0.67	0.67	0.67	1.52%	11,000
Sep 4, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	51,000
Sep 3, 2026	0.64	0.68	0.64	0.67	0.67	3.88%	573,000
Sep 2, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	117,000
Sep 1, 2026	0.65	0.65	0.65	0.65	0.65	-	61,000
Aug 31, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	115,000
Aug 28, 2026	0.67	0.68	0.65	0.66	0.66	-	59,000
Aug 27, 2026	0.66	0.66	0.66	0.66	0.66	-	50,000
Aug 26, 2026	0.66	0.66	0.66	0.66	0.66	-	53,000
Aug 25, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	128,000
Aug 24, 2026	0.65	0.67	0.65	0.67	0.67	3.88%	236,000
Aug 21, 2026	0.64	0.66	0.64	0.65	0.65	0.78%	282,560
Aug 20, 2026	0.65	0.65	0.63	0.64	0.64	-0.78%	98,000
Aug 19, 2026	0.65	0.66	0.64	0.65	0.65	-1.53%	39,000
Aug 18, 2026	0.65	0.66	0.64	0.66	0.66	-0.76%	103,000
Aug 17, 2026	0.64	0.66	0.64	0.66	0.66	3.13%	260,000
Aug 14, 2026	0.65	0.65	0.64	0.64	0.64	-	42,000
Aug 13, 2026	0.65	0.65	0.64	0.64	0.64	0.79%	75,000
Aug 12, 2026	0.64	0.65	0.63	0.64	0.64	-2.31%	715,000
Aug 11, 2026	0.65	0.66	0.64	0.65	0.65	1.56%	426,000
Aug 10, 2026	0.66	0.66	0.64	0.64	0.64	-1.54%	697,000
Aug 7, 2026	0.66	0.66	0.63	0.65	0.65	-	794,223
Aug 6, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	422,000
Aug 5, 2026	0.67	0.67	0.66	0.67	0.67	-	668,000
Aug 4, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	241,000
Aug 3, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	635,000
Jul 31, 2026	0.69	0.69	0.69	0.69	0.69	-	4,000
Jul 30, 2026	0.70	0.70	0.69	0.69	0.69	-2.82%	211,000
Jul 29, 2026	0.69	0.71	0.69	0.71	0.71	4.41%	938,000
Jul 28, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	960,000
Jul 27, 2026	0.65	0.70	0.65	0.70	0.70	7.69%	605,000
Jul 24, 2026	0.66	0.67	0.65	0.65	0.65	-2.99%	308,000
Jul 23, 2026	0.67	0.69	0.67	0.67	0.67	-1.47%	212,000
Jul 22, 2026	0.68	0.69	0.68	0.68	0.68	-	166,790
Jul 21, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	185,000
Jul 20, 2026	0.69	0.70	0.68	0.69	0.69	1.47%	733,000
Jul 17, 2026	0.70	0.70	0.68	0.68	0.68	-	589,000
Jul 16, 2026	0.68	0.70	0.67	0.68	0.68	-	928,000
Jul 15, 2026	0.69	0.71	0.68	0.68	0.68	-1.45%	924,000
Jul 14, 2026	0.64	0.70	0.64	0.69	0.69	7.81%	1,390,000
Jul 13, 2026	0.62	0.65	0.60	0.64	0.64	1.59%	4,557,000
Jul 10, 2026	0.64	0.64	0.63	0.63	0.63	-3.08%	249,000
Jul 9, 2026	0.64	0.65	0.62	0.65	0.65	1.56%	497,000
Jul 8, 2026	0.63	0.65	0.63	0.64	0.64	-	504,759
Jul 7, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	387,000
Jul 6, 2026	0.68	0.68	0.65	0.65	0.65	-5.80%	627,000