HKG:1421 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.40	0.43	0.40	0.40	0.40	1.28%	1,700,000
Jan 19, 2026	0.40	0.44	0.38	0.39	0.39	-8.24%	900,000
Jan 16, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	380,000
Jan 15, 2026	0.44	0.46	0.43	0.43	0.43	-1.15%	685,000
Jan 14, 2026	0.45	0.45	0.44	0.44	0.44	-7.45%	675,000
Jan 13, 2026	0.47	0.47	0.47	0.47	0.47	-	10,000
Jan 12, 2026	0.45	0.47	0.44	0.47	0.47	2.17%	579,250
Jan 9, 2026	0.47	0.48	0.44	0.46	0.46	3.37%	435,000
Jan 8, 2026	0.48	0.48	0.43	0.45	0.45	1.14%	1,010,000
Jan 7, 2026	0.45	0.51	0.38	0.44	0.44	4.76%	22,945,000
Jan 6, 2026	0.40	0.46	0.40	0.42	0.42	5.00%	15,525,000
Jan 5, 2026	0.41	0.41	0.40	0.40	0.40	1.27%	102,500
Jan 2, 2026	0.41	0.41	0.40	0.40	0.40	1.28%	125,000
Dec 31, 2025	0.43	0.43	0.39	0.39	0.39	-8.24%	105,000
Dec 30, 2025	0.47	0.48	0.42	0.43	0.43	-4.49%	560,000
Dec 29, 2025	0.45	0.58	0.44	0.45	0.45	3.49%	1,020,000
Dec 24, 2025	0.45	0.47	0.43	0.43	0.43	-3.37%	570,000
Dec 23, 2025	0.50	0.50	0.44	0.45	0.45	2.30%	1,045,000
Dec 22, 2025	0.50	0.57	0.41	0.44	0.44	-11.22%	835,500
Dec 19, 2025	0.53	0.59	0.49	0.49	0.49	-10.91%	2,685,000
Dec 18, 2025	0.72	0.72	0.50	0.55	0.55	-12.70%	470,000
Dec 17, 2025	0.63	0.63	0.63	0.63	0.63	-3.08%	-
Dec 16, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Dec 15, 2025	0.65	0.65	0.65	0.65	0.65	-	50,000
Dec 12, 2025	0.65	0.65	0.65	0.65	0.65	-	3,500
Dec 11, 2025	0.67	0.67	0.65	0.65	0.65	-4.41%	10,000
Dec 10, 2025	0.66	0.70	0.65	0.68	0.68	-4.23%	2,160,000
Dec 9, 2025	0.67	0.73	0.65	0.71	0.71	-	2,085,000
Dec 8, 2025	0.68	0.72	0.68	0.71	0.71	5.97%	240,000
Dec 5, 2025	0.68	0.69	0.67	0.67	0.67	-2.90%	100,000
Dec 4, 2025	0.69	0.69	0.66	0.69	0.69	-	215,000
Dec 3, 2025	0.65	0.73	0.65	0.69	0.69	-5.48%	230,000
Dec 2, 2025	0.69	0.69	0.65	0.73	0.73	-	3,470,000
Dec 1, 2025	0.72	0.74	0.69	0.73	0.73	2.82%	420,000
Nov 28, 2025	0.69	0.71	0.69	0.71	0.71	-2.74%	165,000
Nov 27, 2025	0.71	0.74	0.70	0.73	0.73	2.82%	405,000
Nov 26, 2025	0.73	0.74	0.68	0.71	0.71	-1.39%	1,780,000
Nov 25, 2025	0.71	0.75	0.71	0.72	0.72	2.86%	780,000
Nov 24, 2025	0.73	0.75	0.70	0.70	0.70	-1.41%	585,000
Nov 21, 2025	0.71	0.72	0.71	0.71	0.71	1.43%	70,000
Nov 20, 2025	0.71	0.73	0.68	0.70	0.70	-1.41%	1,319,000
Nov 19, 2025	0.68	0.71	0.67	0.71	0.71	-2.74%	380,000
Nov 18, 2025	0.66	0.74	0.66	0.73	0.73	4.29%	1,559,000
Nov 17, 2025	0.67	0.72	0.64	0.70	0.70	-	830,000
Nov 14, 2025	0.65	0.72	0.63	0.70	0.70	6.06%	1,670,000
Nov 13, 2025	0.54	0.70	0.54	0.66	0.66	13.79%	1,472,500
Nov 12, 2025	0.50	0.74	0.50	0.58	0.58	16.00%	3,996,750
Nov 11, 2025	0.48	0.60	0.45	0.50	0.50	9.89%	751,250
Nov 10, 2025	0.46	0.46	0.46	0.46	0.46	1.11%	45,000
Nov 7, 2025	0.39	0.48	0.39	0.45	0.45	11.11%	955,000