HKG:1410 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.54	0.60	0.53	0.60	0.60	11.11%	1,830,000
Mar 26, 2026	0.56	0.56	0.52	0.54	0.54	5.88%	1,870,000
Mar 25, 2026	0.48	0.51	0.48	0.51	0.51	8.51%	1,990,000
Mar 24, 2026	0.55	0.56	0.47	0.47	0.47	-14.55%	2,010,000
Mar 23, 2026	0.51	0.60	0.51	0.55	0.55	5.77%	1,460,000
Mar 20, 2026	0.52	0.55	0.52	0.52	0.52	-	290,000
Mar 19, 2026	0.60	0.60	0.52	0.52	0.52	-3.70%	180,000
Mar 18, 2026	0.55	0.57	0.50	0.54	0.54	5.88%	280,000
Mar 17, 2026	0.50	0.51	0.50	0.51	0.51	3.03%	100,000
Mar 16, 2026	0.45	0.50	0.45	0.50	0.50	7.61%	470,000
Mar 13, 2026	0.49	0.49	0.45	0.46	0.46	-8.00%	410,000
Mar 12, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	80,000
Mar 11, 2026	0.46	0.49	0.46	0.49	0.49	-1.01%	7,490,000
Mar 10, 2026	0.53	0.56	0.46	0.50	0.50	-4.81%	2,240,000
Mar 9, 2026	0.50	0.52	0.45	0.52	0.52	-5.45%	180,000
Mar 6, 2026	0.51	0.55	0.51	0.55	0.55	5.77%	130,000
Mar 5, 2026	0.59	0.59	0.51	0.52	0.52	-11.86%	440,000
Mar 4, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	110,000
Mar 3, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Mar 2, 2026	0.61	0.61	0.60	0.61	0.61	3.39%	150,000
Feb 27, 2026	0.58	0.60	0.58	0.59	0.59	-	120,000
Feb 26, 2026	0.62	0.62	0.58	0.59	0.59	-6.35%	310,000
Feb 25, 2026	0.63	0.63	0.63	0.63	0.63	-3.08%	60,000
Feb 24, 2026	0.65	0.65	0.65	0.65	0.65	-	50,000
Feb 23, 2026	0.64	0.64	0.64	0.65	0.65	-1.52%	50,000
Feb 20, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Feb 16, 2026	0.61	0.66	0.60	0.66	0.66	-	600,000
Feb 13, 2026	0.68	0.68	0.66	0.66	0.66	-1.49%	110,000
Feb 12, 2026	0.68	0.68	0.67	0.67	0.67	-2.90%	90,000
Feb 11, 2026	0.71	0.74	0.68	0.69	0.69	-11.54%	750,000
Feb 10, 2026	0.77	0.79	0.77	0.78	0.78	4.00%	3,730,000
Feb 9, 2026	0.76	0.79	0.72	0.75	0.75	-3.85%	650,000
Feb 6, 2026	0.79	0.81	0.71	0.78	0.78	-	850,000
Feb 5, 2026	0.77	0.78	0.77	0.78	0.78	-1.27%	90,000
Feb 4, 2026	0.80	0.90	0.76	0.79	0.79	5.33%	4,260,000
Feb 3, 2026	0.75	0.76	0.73	0.75	0.75	4.17%	790,000
Feb 2, 2026	0.64	0.74	0.60	0.72	0.72	12.50%	1,700,000
Jan 30, 2026	0.67	0.67	0.62	0.64	0.64	-1.54%	280,000
Jan 29, 2026	0.69	0.71	0.64	0.65	0.65	-12.16%	2,070,000
Jan 28, 2026	0.85	0.90	0.72	0.74	0.74	-12.94%	29,750,000
Jan 27, 2026	0.69	0.91	0.69	0.85	0.85	30.77%	33,680,000
Jan 26, 2026	0.59	0.66	0.59	0.65	0.65	12.07%	14,100,000
Jan 23, 2026	0.61	0.61	0.58	0.58	0.58	-6.45%	800,000
Jan 22, 2026	0.65	0.65	0.62	0.62	0.62	-1.59%	9,790,000
Jan 21, 2026	0.66	0.66	0.63	0.63	0.63	-	7,810,000
Jan 20, 2026	0.66	0.66	0.63	0.63	0.63	-1.56%	380,000
Jan 19, 2026	0.65	0.68	0.64	0.64	0.64	-	8,870,000
Jan 16, 2026	0.58	0.65	0.58	0.64	0.64	12.28%	9,840,000
Jan 15, 2026	0.55	0.59	0.55	0.57	0.57	3.64%	1,360,000
Jan 14, 2026	0.54	0.57	0.52	0.55	0.55	-1.79%	1,290,000