HKG:1410 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.85	0.85	0.80	0.82	0.82	-3.53%	2,690,000
May 28, 2026	0.86	0.89	0.78	0.85	0.85	-	2,220,000
May 27, 2026	0.89	0.93	0.84	0.85	0.85	-2.30%	3,320,000
May 26, 2026	0.80	0.95	0.80	0.87	0.87	7.41%	12,610,000
May 22, 2026	0.85	0.85	0.78	0.81	0.81	-1.22%	950,000
May 21, 2026	0.83	0.83	0.79	0.82	0.82	-	1,060,000
May 20, 2026	0.84	0.85	0.80	0.82	0.82	-2.38%	880,000
May 19, 2026	0.80	0.88	0.80	0.84	0.84	3.70%	1,310,000
May 18, 2026	0.86	0.86	0.81	0.81	0.81	-3.57%	1,590,000
May 15, 2026	0.83	0.90	0.83	0.84	0.84	-3.45%	1,190,000
May 14, 2026	0.85	0.88	0.84	0.87	0.87	3.57%	1,250,000
May 13, 2026	0.82	0.87	0.82	0.84	0.84	2.44%	2,060,000
May 12, 2026	0.78	0.82	0.77	0.82	0.82	2.50%	1,280,000
May 11, 2026	0.81	0.83	0.79	0.80	0.80	-	1,070,000
May 8, 2026	0.78	0.82	0.75	0.80	0.80	2.56%	1,780,000
May 7, 2026	0.76	0.85	0.73	0.78	0.78	-	1,790,000
May 6, 2026	0.83	0.83	0.76	0.78	0.78	-7.14%	1,140,000
May 5, 2026	0.82	0.84	0.76	0.84	0.84	-	1,120,000
May 4, 2026	0.84	0.86	0.80	0.84	0.84	-	1,210,000
Apr 30, 2026	0.86	0.86	0.82	0.84	0.84	7.69%	2,120,000
Apr 29, 2026	0.78	0.79	0.75	0.78	0.78	-1.27%	1,210,000
Apr 28, 2026	0.79	0.81	0.78	0.79	0.79	2.60%	1,330,000
Apr 27, 2026	0.71	0.82	0.69	0.77	0.77	10.00%	2,200,000
Apr 24, 2026	0.70	0.72	0.69	0.70	0.70	-1.41%	460,000
Apr 23, 2026	0.70	0.73	0.70	0.71	0.71	-5.33%	250,000
Apr 22, 2026	0.68	0.75	0.67	0.75	0.75	8.70%	5,540,000
Apr 21, 2026	0.69	0.71	0.68	0.69	0.69	-1.43%	710,000
Apr 20, 2026	0.65	0.71	0.65	0.70	0.70	1.45%	2,350,000
Apr 17, 2026	0.75	0.75	0.65	0.69	0.69	-1.43%	1,690,000
Apr 16, 2026	0.70	0.72	0.67	0.70	0.70	1.45%	1,330,000
Apr 15, 2026	0.67	0.71	0.67	0.69	0.69	2.99%	1,210,000
Apr 14, 2026	0.62	0.67	0.62	0.67	0.67	1.52%	1,980,000
Apr 13, 2026	0.69	0.69	0.65	0.66	0.66	-4.35%	1,240,000
Apr 10, 2026	0.66	0.74	0.66	0.69	0.69	-2.82%	980,000
Apr 9, 2026	0.64	0.75	0.64	0.71	0.71	7.58%	2,360,000
Apr 8, 2026	0.68	0.74	0.64	0.66	0.66	-1.49%	1,210,000
Apr 2, 2026	0.61	0.71	0.61	0.67	0.67	1.52%	1,590,000
Apr 1, 2026	0.58	0.70	0.58	0.66	0.66	3.13%	1,620,000
Mar 31, 2026	0.65	0.67	0.61	0.64	0.64	-4.48%	1,600,000
Mar 30, 2026	0.60	0.68	0.56	0.67	0.67	11.67%	1,680,000
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