HKG:1421 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.50	0.54	0.50	0.53	-	6.00%	10,455,000
Jul 29, 2026	0.53	0.55	0.50	0.50	0.50	-5.66%	795,000
Jul 28, 2026	0.49	0.53	0.48	0.53	0.53	8.16%	6,110,000
Jul 27, 2026	0.48	0.49	0.48	0.49	0.49	3.16%	1,010,000
Jul 24, 2026	0.50	0.50	0.46	0.48	0.48	1.06%	8,223,750
Jul 23, 2026	0.47	0.47	0.46	0.47	0.47	-	1,356,500
Jul 22, 2026	0.52	0.55	0.46	0.47	0.47	-7.84%	3,535,000
Jul 21, 2026	0.50	0.52	0.50	0.51	0.51	-	1,570,000
Jul 20, 2026	0.52	0.54	0.50	0.51	0.51	-1.92%	7,415,000
Jul 17, 2026	0.52	0.59	0.49	0.52	0.52	4.00%	21,090,000
Jul 16, 2026	0.52	0.52	0.49	0.50	0.50	-3.85%	1,730,000
Jul 15, 2026	0.51	0.53	0.49	0.52	0.52	1.96%	2,380,000
Jul 14, 2026	0.52	0.52	0.46	0.51	0.51	10.87%	13,475,000
Jul 13, 2026	0.50	0.55	0.46	0.46	0.46	-7.07%	1,025,000
Jul 10, 2026	0.44	0.57	0.43	0.50	0.50	12.50%	1,050,000
Jul 9, 2026	0.40	0.66	0.40	0.44	0.44	11.39%	2,400,000
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