HKG:1421 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.34	0.40	0.34	0.37	0.37	4.29%	290,000
Mar 24, 2026	0.42	0.42	0.35	0.35	0.35	-16.67%	360,000
Mar 23, 2026	0.40	0.44	0.37	0.42	0.42	20.00%	700,000
Mar 20, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 19, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 18, 2026	0.35	0.35	0.35	0.35	0.35	-	20,000
Mar 17, 2026	0.35	0.35	0.35	0.35	0.35	-	20,000
Mar 16, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 13, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 12, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	100,000
Mar 11, 2026	0.35	0.35	0.35	0.36	0.36	2.90%	56,250
Mar 10, 2026	0.36	0.37	0.35	0.35	0.35	-11.54%	2,545,000
Mar 9, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	-
Mar 6, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 5, 2026	0.41	0.43	0.40	0.40	0.40	1.27%	70,000
Mar 4, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	130,000
Mar 3, 2026	0.35	0.39	0.35	0.39	0.39	11.43%	18,760,000
Mar 2, 2026	0.33	0.35	0.33	0.35	0.35	-4.11%	75,000
Feb 27, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	5,500
Feb 26, 2026	0.34	0.36	0.34	0.36	0.36	7.46%	55,000
Feb 25, 2026	0.38	0.38	0.34	0.34	0.34	-11.84%	2,892,500
Feb 24, 2026	0.36	0.39	0.31	0.38	0.38	-	8,155,000
Feb 23, 2026	0.39	0.39	0.39	0.38	0.38	-5.00%	190,000
Feb 20, 2026	0.39	0.40	0.39	0.40	0.40	-	85,000
Feb 16, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 13, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	130,000
Feb 12, 2026	0.42	0.43	0.40	0.41	0.41	-4.65%	290,000
Feb 11, 2026	0.44	0.45	0.43	0.43	0.43	-7.53%	120,000
Feb 10, 2026	0.48	0.48	0.48	0.47	0.47	-	5,000
Feb 9, 2026	0.43	0.47	0.41	0.47	0.47	14.81%	265,000
Feb 6, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	2,000
Feb 5, 2026	0.46	0.46	0.40	0.40	0.40	-12.09%	145,235
Feb 4, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Feb 3, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Feb 2, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jan 30, 2026	0.46	0.46	0.46	0.46	0.46	-2.15%	15,000
Jan 29, 2026	0.47	0.54	0.44	0.47	0.47	1.09%	16,382,500
Jan 28, 2026	0.40	0.46	0.40	0.46	0.46	17.95%	3,815,000
Jan 27, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	45,000
Jan 26, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	5,005,000
Jan 23, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	171,000
Jan 22, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	20,000
Jan 21, 2026	0.41	0.41	0.39	0.39	0.39	-1.27%	705,000
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