HKG:1421 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	0.41	0.41	0.37	0.40	0.40	1.28%	2,390,000
Jul 7, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	130,000
Jul 6, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	50,000
Jul 3, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jul 2, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	160,000
Jun 30, 2026	0.40	0.40	0.40	0.40	0.40	-	25,000
Jun 29, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	110,000
Jun 26, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	470,000
Jun 25, 2026	0.41	0.41	0.41	0.41	0.41	-	35,000
Jun 24, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jun 23, 2026	0.41	0.41	0.41	0.41	0.41	-	45,000
Jun 22, 2026	0.41	0.41	0.41	0.41	0.41	-	10,000
Jun 18, 2026	0.41	0.41	0.41	0.41	0.41	-	10,000
Jun 17, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	140,000
Jun 16, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jun 15, 2026	0.41	0.41	0.41	0.41	0.41	-	5,000
Jun 12, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	145,000
Jun 11, 2026	0.42	0.42	0.42	0.43	0.43	-3.41%	50,000
Jun 10, 2026	0.44	0.44	0.44	0.44	0.44	-	155,000
Jun 9, 2026	0.40	0.46	0.40	0.44	0.44	10.00%	40,000
Jun 8, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	19,250
Jun 5, 2026	0.41	0.41	0.41	0.41	0.41	-	85,000
Jun 4, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	630,000
Jun 3, 2026	0.41	0.42	0.41	0.41	0.41	-	185,000
Jun 2, 2026	0.41	0.41	0.41	0.41	0.41	-	75,000
Jun 1, 2026	0.42	0.42	0.41	0.41	0.41	-	82,500
May 29, 2026	0.41	0.41	0.41	0.41	0.41	-	-
May 28, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	75,000
May 27, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	650,000
May 26, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	10,000
May 22, 2026	0.40	0.42	0.40	0.42	0.42	-	50,000
May 21, 2026	0.41	0.42	0.41	0.42	0.42	5.00%	85,000
May 20, 2026	0.40	0.40	0.40	0.40	0.40	-	5,000
May 19, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	10,000
May 18, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	60,000
May 15, 2026	0.41	0.41	0.40	0.41	0.41	-3.57%	515,000
May 14, 2026	0.42	0.44	0.42	0.42	0.42	-	495,000
May 13, 2026	0.40	0.42	0.40	0.42	0.42	1.20%	3,175,000
May 12, 2026	0.40	0.42	0.40	0.42	0.42	5.06%	3,280,000
May 11, 2026	0.42	0.42	0.40	0.40	0.40	-12.22%	380,000
May 8, 2026	0.43	0.46	0.39	0.45	0.45	5.88%	7,150,000
May 7, 2026	0.40	0.47	0.39	0.43	0.43	8.97%	7,010,000
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