HKG:1421 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.39	0.43	0.39	0.39	0.39	5.41%	1,020,000
May 5, 2026	0.41	0.42	0.36	0.37	0.37	-7.50%	950,000
May 4, 2026	0.42	0.47	0.40	0.40	0.40	-	196,500
Apr 30, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	1,100,000
Apr 29, 2026	0.39	0.40	0.39	0.39	0.39	-	5,305,000
Apr 28, 2026	0.36	0.39	0.36	0.39	0.39	5.41%	808,500
Apr 27, 2026	0.37	0.37	0.37	0.37	0.37	-	10,000
Apr 24, 2026	0.38	0.38	0.37	0.37	0.37	-6.33%	17,250
Apr 23, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
Apr 22, 2026	0.41	0.43	0.39	0.40	0.40	1.28%	110,000
Apr 21, 2026	0.41	0.41	0.37	0.39	0.39	-3.70%	150,000
Apr 20, 2026	0.41	0.41	0.41	0.41	0.41	2.53%	110,000
Apr 17, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	20,000
Apr 16, 2026	0.40	0.41	0.40	0.40	0.40	3.90%	75,000
Apr 15, 2026	0.39	0.41	0.37	0.39	0.39	5.48%	120,250
Apr 14, 2026	0.37	0.37	0.37	0.37	0.37	-	370,000
Apr 13, 2026	0.37	0.37	0.37	0.37	0.37	-3.95%	5,000
Apr 10, 2026	0.37	0.38	0.37	0.38	0.38	-2.56%	20,000
Apr 9, 2026	0.36	0.39	0.36	0.39	0.39	5.41%	450,000
Apr 8, 2026	0.38	0.39	0.35	0.37	0.37	-1.33%	19,370,000
Apr 2, 2026	0.37	0.38	0.37	0.38	0.38	5.63%	35,000
Apr 1, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	750
Mar 31, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	75,000
Mar 30, 2026	0.36	0.37	0.36	0.37	0.37	-1.33%	75,000
Mar 27, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	-
Mar 26, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	85,000
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