HKG:1410 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.85	0.87	0.82	0.83	0.83	-2.35%	2,680,000
Jul 29, 2026	0.79	0.88	0.79	0.85	0.85	8.97%	3,080,000
Jul 28, 2026	0.79	0.79	0.77	0.78	0.78	-	1,320,000
Jul 27, 2026	0.76	0.80	0.76	0.78	0.78	1.30%	1,670,000
Jul 24, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	1,680,000
Jul 23, 2026	0.81	0.82	0.78	0.78	0.78	-	1,510,000
Jul 22, 2026	0.78	0.79	0.77	0.78	0.78	1.30%	1,700,000
Jul 21, 2026	0.77	0.81	0.76	0.77	0.77	2.67%	1,560,000
Jul 20, 2026	0.78	0.81	0.75	0.75	0.75	-2.60%	1,530,000
Jul 17, 2026	0.77	0.77	0.74	0.77	0.77	-1.28%	1,550,000
Jul 16, 2026	0.79	0.79	0.77	0.78	0.78	-	1,340,000
Jul 15, 2026	0.79	0.80	0.77	0.78	0.78	2.63%	1,460,000
Jul 14, 2026	0.81	0.82	0.76	0.76	0.76	-6.17%	1,430,000
Jul 13, 2026	0.80	0.82	0.79	0.81	0.81	2.53%	1,600,000
Jul 10, 2026	0.81	0.81	0.78	0.79	0.79	-1.25%	1,380,000
Jul 9, 2026	0.81	0.81	0.77	0.80	0.80	-	1,360,000
Jul 8, 2026	0.79	0.80	0.78	0.80	0.80	2.56%	1,350,000
Jul 7, 2026	0.76	0.85	0.76	0.78	0.78	2.63%	1,480,000
Jul 6, 2026	0.80	0.80	0.76	0.76	0.76	-7.32%	1,510,000
Jul 3, 2026	0.83	0.83	0.78	0.82	0.82	1.23%	1,640,000
Jul 2, 2026	0.82	0.85	0.78	0.81	0.81	-1.22%	1,780,000
Jun 30, 2026	0.78	0.82	0.72	0.82	0.82	7.89%	1,750,000
Jun 29, 2026	0.77	0.80	0.75	0.76	0.76	-3.80%	1,450,000
Jun 26, 2026	0.83	0.83	0.79	0.79	0.79	-4.82%	1,490,000
Jun 25, 2026	0.83	0.83	0.80	0.83	0.83	1.22%	1,240,000
Jun 24, 2026	0.80	0.83	0.76	0.82	0.82	1.23%	1,356,000
Jun 23, 2026	0.82	0.84	0.78	0.81	0.81	-	1,460,000
Jun 22, 2026	0.81	0.84	0.81	0.81	0.81	-1.22%	1,520,000
Jun 18, 2026	0.83	0.85	0.81	0.82	0.82	-3.53%	1,230,000
Jun 17, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	1,230,000
Jun 16, 2026	0.88	0.88	0.84	0.84	0.84	-2.33%	1,420,000
Jun 15, 2026	0.84	0.87	0.83	0.86	0.86	1.18%	1,520,000
Jun 12, 2026	0.86	0.88	0.85	0.85	0.85	-2.30%	5,470,000
Jun 11, 2026	0.86	0.87	0.82	0.87	0.87	1.16%	1,090,000
Jun 10, 2026	0.85	0.88	0.84	0.86	0.86	-1.15%	1,460,000
Jun 9, 2026	0.85	0.89	0.85	0.87	0.87	-1.14%	1,120,000
Jun 8, 2026	0.86	0.88	0.84	0.88	0.88	1.15%	1,180,000
Jun 5, 2026	0.85	0.90	0.85	0.87	0.87	-	1,090,000
Jun 4, 2026	0.83	0.89	0.83	0.87	0.87	3.57%	1,010,000
Jun 3, 2026	0.84	0.89	0.82	0.84	0.84	-5.62%	1,460,000
Jun 2, 2026	0.87	0.90	0.83	0.89	0.89	7.23%	1,460,000
Jun 1, 2026	0.81	0.85	0.81	0.83	0.83	1.22%	1,840,000
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