HKG:1380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.58	0.58	0.57	0.57	-	-1.72%	1,160,000
May 27, 2026	0.58	0.60	0.58	0.58	0.58	-	1,060,000
May 26, 2026	0.60	0.60	0.56	0.58	0.58	-3.33%	900,000
May 22, 2026	0.63	0.63	0.57	0.60	0.60	5.26%	1,008,000
May 21, 2026	0.58	0.60	0.56	0.57	0.57	-1.72%	1,170,000
May 20, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	212,700
May 19, 2026	0.60	0.60	0.59	0.60	0.60	5.26%	520,000
May 18, 2026	0.61	0.63	0.57	0.57	0.57	-1.72%	1,330,000
May 15, 2026	0.57	0.59	0.57	0.58	0.58	5.45%	1,190,000
May 14, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	592,000
May 13, 2026	0.57	0.58	0.54	0.56	0.56	-	970,000
May 12, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	990,000
May 11, 2026	0.57	0.59	0.53	0.55	0.55	-5.17%	4,741,500
May 8, 2026	0.58	0.58	0.56	0.58	0.58	-	440,000
May 7, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	3,862,020
May 6, 2026	0.60	0.61	0.57	0.57	0.57	-3.39%	1,260,000
May 5, 2026	0.62	0.62	0.59	0.59	0.59	-6.35%	980,000
May 4, 2026	0.65	0.65	0.62	0.63	0.63	3.28%	1,030,000
Apr 30, 2026	0.60	0.61	0.58	0.61	0.61	-	370,000
Apr 29, 2026	0.61	0.63	0.60	0.61	0.61	-	790,000
Apr 28, 2026	0.64	0.64	0.61	0.61	0.61	-4.69%	830,000
Apr 27, 2026	0.59	0.71	0.59	0.64	0.64	12.28%	4,610,000
Apr 24, 2026	0.59	0.59	0.56	0.57	0.57	-3.39%	1,368,000
Apr 23, 2026	0.53	0.65	0.53	0.59	0.59	5.36%	2,130,000
Apr 22, 2026	0.58	0.58	0.55	0.56	0.56	-3.45%	4,451,000
Apr 21, 2026	0.59	0.61	0.58	0.58	0.58	-1.69%	430,000
Apr 20, 2026	0.60	0.61	0.57	0.59	0.59	-1.67%	1,487,000
Apr 17, 2026	0.62	0.62	0.57	0.60	0.60	-3.23%	4,120,000
Apr 16, 2026	0.63	0.63	0.62	0.62	0.62	-3.13%	1,670,000
Apr 15, 2026	0.64	0.65	0.62	0.64	0.64	1.59%	1,370,000
Apr 14, 2026	0.64	0.66	0.63	0.63	0.63	-	1,870,000
Apr 13, 2026	0.65	0.67	0.63	0.63	0.63	-5.97%	840,000
Apr 10, 2026	0.69	0.70	0.65	0.67	0.67	-	1,790,000
Apr 9, 2026	0.67	0.68	0.67	0.67	0.67	-	630,250
Apr 8, 2026	0.70	0.70	0.67	0.67	0.67	-4.29%	2,680,000
Apr 2, 2026	0.71	0.71	0.69	0.70	0.70	1.45%	1,600,000
Apr 1, 2026	0.71	0.71	0.69	0.69	0.69	-	1,370,000
Mar 31, 2026	0.69	0.69	0.69	0.69	0.69	-	850,000
Mar 30, 2026	0.69	0.72	0.69	0.69	0.69	-2.82%	890,030
Mar 27, 2026	0.71	0.72	0.71	0.71	0.71	1.43%	990,000
Mar 26, 2026	0.72	0.73	0.70	0.70	0.70	-1.41%	1,670,000
Mar 25, 2026	0.72	0.74	0.71	0.71	0.71	-1.39%	2,580,000
Mar 24, 2026	0.70	0.72	0.65	0.72	0.72	2.86%	12,008,000
Mar 23, 2026	0.70	0.70	0.69	0.70	0.70	-4.11%	1,670,000
Mar 20, 2026	0.73	0.73	0.71	0.73	0.73	-	1,270,000
Mar 19, 2026	0.74	0.74	0.71	0.73	0.73	-1.35%	1,870,000
Mar 18, 2026	0.74	0.74	0.71	0.74	0.74	2.78%	2,500,000
Mar 17, 2026	0.73	0.73	0.70	0.72	0.72	-1.37%	1,850,000
Mar 16, 2026	0.71	0.75	0.71	0.73	0.73	-1.35%	1,700,000
Mar 13, 2026	0.75	0.76	0.73	0.74	0.74	-1.33%	1,760,000