HKG:1380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	470,000
Sep 11, 2026	0.39	0.40	0.37	0.40	0.40	11.11%	840,000
Sep 10, 2026	0.41	0.41	0.36	0.36	0.36	-13.25%	1,290,010
Sep 9, 2026	0.43	0.43	0.42	0.42	0.42	3.75%	120,000
Sep 8, 2026	0.40	0.40	0.40	0.40	0.40	-	20,000
Sep 7, 2026	0.42	0.42	0.40	0.40	0.40	-5.88%	900,000
Sep 4, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	170,000
Sep 3, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	360,460
Sep 2, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	440,020
Sep 1, 2026	0.42	0.43	0.42	0.43	0.43	-1.15%	140,000
Aug 31, 2026	0.44	0.44	0.44	0.44	0.44	-3.33%	130,750
Aug 28, 2026	0.50	0.50	0.43	0.45	0.45	3.45%	320,000
Aug 27, 2026	0.46	0.46	0.44	0.44	0.44	-6.45%	50,000
Aug 26, 2026	0.47	0.47	0.47	0.47	0.47	-	110,000
Aug 25, 2026	0.46	0.48	0.46	0.47	0.47	3.33%	450,000
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