HKG:1380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.65	0.69	0.62	0.67	-	13.56%	5,050,000
Mar 3, 2026	0.72	0.73	0.59	0.59	0.59	-14.49%	6,540,000
Mar 2, 2026	0.75	0.75	0.68	0.69	0.69	-5.48%	4,750,150
Feb 27, 2026	0.79	0.79	0.70	0.73	0.73	-7.59%	14,295,000
Feb 26, 2026	0.84	0.84	0.78	0.79	0.79	-4.82%	2,150,000
Feb 25, 2026	0.84	0.84	0.81	0.83	0.83	-	920,725
Feb 24, 2026	0.83	0.85	0.82	0.83	0.83	-2.35%	2,180,000
Feb 23, 2026	0.82	0.85	0.81	0.85	0.85	2.41%	1,635,000
Feb 20, 2026	0.86	0.86	0.81	0.83	0.83	-2.35%	1,340,225
Feb 16, 2026	0.85	0.86	0.83	0.85	0.85	-	700,000
Feb 13, 2026	0.82	0.85	0.81	0.85	0.85	-	520,000
Feb 12, 2026	0.83	0.86	0.83	0.85	0.85	2.41%	1,080,000
Feb 11, 2026	0.85	0.86	0.83	0.83	0.83	-3.49%	3,029,000
Feb 10, 2026	0.80	0.88	0.80	0.86	0.86	8.86%	7,726,000
Feb 9, 2026	0.75	0.80	0.75	0.79	0.79	6.76%	3,910,000
Feb 6, 2026	0.81	0.81	0.74	0.74	0.74	-7.50%	7,146,582
Feb 5, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	700,010
Feb 4, 2026	0.77	0.88	0.77	0.81	0.81	8.00%	13,080,000
Feb 3, 2026	0.73	0.78	0.73	0.75	0.75	1.35%	2,320,000
Feb 2, 2026	0.82	0.82	0.74	0.74	0.74	-9.76%	4,830,030
Jan 30, 2026	0.84	0.83	0.75	0.82	0.82	1.23%	6,681,125
Jan 29, 2026	0.81	0.83	0.79	0.81	0.81	-1.22%	2,830,165
Jan 28, 2026	0.83	0.84	0.80	0.82	0.82	-	2,500,000
Jan 27, 2026	0.81	0.83	0.80	0.82	0.82	1.23%	1,740,375
Jan 26, 2026	0.81	0.84	0.78	0.81	0.81	-	6,640,000
Jan 23, 2026	0.80	0.81	0.77	0.81	0.81	3.85%	2,631,000
Jan 22, 2026	0.81	0.81	0.76	0.78	0.78	-3.70%	2,020,075
Jan 21, 2026	0.77	0.82	0.77	0.81	0.81	5.19%	3,690,100
Jan 20, 2026	0.74	0.80	0.74	0.77	0.77	5.48%	5,943,000
Jan 19, 2026	0.92	0.92	0.73	0.73	0.73	-21.51%	18,460,000
Jan 16, 2026	0.94	0.95	0.88	0.93	0.93	-2.11%	5,148,025
Jan 15, 2026	0.87	0.97	0.87	0.95	0.95	7.95%	12,978,450
Jan 14, 2026	0.92	0.98	0.87	0.88	0.88	-4.35%	11,715,000
Jan 13, 2026	0.81	0.92	0.81	0.92	0.92	10.84%	9,426,800
Jan 12, 2026	0.84	0.89	0.81	0.83	0.83	-1.19%	8,360,000
Jan 9, 2026	0.81	0.87	0.79	0.84	0.84	1.20%	4,950,500
Jan 8, 2026	0.75	0.86	0.75	0.83	0.83	12.16%	13,076,500
Jan 7, 2026	0.70	0.77	0.70	0.74	0.74	2.78%	8,370,100
Jan 6, 2026	0.75	0.76	0.71	0.72	0.72	-4.00%	4,400,000
Jan 5, 2026	0.70	0.75	0.68	0.75	0.75	7.14%	3,900,000
Jan 2, 2026	0.71	0.74	0.69	0.70	0.70	1.45%	6,630,000
Dec 31, 2025	0.75	0.75	0.69	0.69	0.69	-4.17%	5,120,000
Dec 30, 2025	0.81	0.83	0.72	0.72	0.72	-10.00%	13,311,000
Dec 29, 2025	0.62	0.83	0.61	0.80	0.80	33.33%	27,922,320
Dec 24, 2025	0.59	0.60	0.58	0.60	0.60	1.69%	1,555,500
Dec 23, 2025	0.60	0.61	0.58	0.59	0.59	-	5,180,000
Dec 22, 2025	0.54	0.60	0.54	0.59	0.59	5.36%	9,822,500
Dec 19, 2025	0.56	0.57	0.54	0.56	0.56	-	2,055,000
Dec 18, 2025	0.57	0.57	0.55	0.56	0.56	-1.75%	4,865,000
Dec 17, 2025	0.60	0.60	0.56	0.57	0.57	-5.00%	1,780,000