HKG:1380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.45	0.45	0.45	0.45	0.45	-	60,000
Aug 21, 2026	0.47	0.48	0.45	0.45	0.45	1.12%	430,000
Aug 20, 2026	0.47	0.47	0.45	0.45	0.45	1.14%	240,000
Aug 19, 2026	0.48	0.48	0.44	0.44	0.44	-8.33%	990,000
Aug 18, 2026	0.50	0.50	0.48	0.48	0.48	-9.43%	795,500
Aug 17, 2026	0.53	0.54	0.48	0.53	0.53	-	2,110,000
Aug 14, 2026	0.53	0.53	0.52	0.53	0.53	3.92%	420,000
Aug 13, 2026	0.51	0.51	0.51	0.51	0.51	-	30,000
Aug 12, 2026	0.50	0.51	0.50	0.51	0.51	-	90,000
Aug 11, 2026	0.49	0.52	0.49	0.51	0.51	-	60,000
Aug 10, 2026	0.55	0.55	0.49	0.51	0.51	2.00%	620,000
Aug 7, 2026	0.50	0.53	0.50	0.50	0.50	4.17%	1,020,250
Aug 6, 2026	0.46	0.50	0.46	0.48	0.48	7.87%	595,450
Aug 5, 2026	0.47	0.47	0.44	0.45	0.45	-3.26%	1,250,000
Aug 4, 2026	0.49	0.52	0.46	0.46	0.46	-3.16%	1,020,314
Aug 3, 2026	0.44	0.50	0.44	0.48	0.48	7.95%	1,340,000
Jul 31, 2026	0.45	0.46	0.44	0.44	0.44	-	420,000
Jul 30, 2026	0.44	0.44	0.44	0.44	0.44	-	40,000
Jul 29, 2026	0.43	0.46	0.43	0.44	0.44	7.32%	1,130,000
Jul 28, 2026	0.47	0.47	0.41	0.41	0.41	-12.77%	3,050,000
Jul 27, 2026	0.52	0.52	0.44	0.47	0.47	-9.62%	2,800,000
Jul 24, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	760,000
Jul 23, 2026	0.53	0.54	0.53	0.53	0.53	-	750,375
Jul 22, 2026	0.55	0.55	0.53	0.53	0.53	-5.36%	490,000
Jul 21, 2026	0.53	0.56	0.53	0.56	0.56	1.82%	470,000
Jul 20, 2026	0.54	0.58	0.54	0.55	0.55	-3.51%	620,000
Jul 17, 2026	0.57	0.58	0.54	0.57	0.57	1.79%	1,020,000
Jul 16, 2026	0.55	0.58	0.55	0.56	0.56	1.82%	1,100,000
Jul 15, 2026	0.56	0.56	0.55	0.55	0.55	-	250,015
Jul 14, 2026	0.57	0.57	0.53	0.55	0.55	-	1,610,000
Jul 13, 2026	0.59	0.59	0.55	0.55	0.55	-6.78%	1,030,000
Jul 10, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	840,000
Jul 9, 2026	0.60	0.60	0.59	0.60	0.60	1.69%	1,010,000
Jul 8, 2026	0.58	0.59	0.56	0.59	0.59	1.72%	900,000
Jul 7, 2026	0.58	0.61	0.57	0.58	0.58	1.75%	1,122,603
Jul 6, 2026	0.62	0.62	0.55	0.57	0.57	-3.39%	2,970,000
Jul 3, 2026	0.64	0.68	0.57	0.59	0.59	-7.81%	3,260,000
Jul 2, 2026	0.65	0.66	0.64	0.64	0.64	-1.54%	710,000
Jun 30, 2026	0.71	0.71	0.65	0.65	0.65	-8.45%	3,415,150
Jun 29, 2026	0.91	0.91	0.59	0.71	0.71	-21.98%	16,130,000
Jun 26, 2026	0.85	0.93	0.87	0.91	0.91	8.33%	13,827,437
Jun 25, 2026	0.80	0.87	0.77	0.84	0.84	5.00%	10,295,350
Jun 24, 2026	0.79	0.88	0.75	0.80	0.80	8.11%	8,360,000
Jun 23, 2026	0.69	0.74	0.65	0.74	0.74	10.45%	7,370,000
Jun 22, 2026	0.65	0.69	0.65	0.67	0.67	6.35%	2,860,000
Jun 18, 2026	0.64	0.65	0.62	0.63	0.63	-	1,590,000
Jun 17, 2026	0.58	0.68	0.58	0.63	0.63	10.53%	5,288,400
Jun 16, 2026	0.55	0.59	0.55	0.57	0.57	1.79%	320,000
Jun 15, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	170,000
Jun 12, 2026	0.56	0.57	0.55	0.57	0.57	1.79%	200,000