HKG:1432 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.34	0.34	0.34	0.34	0.34	-	4,011,000
Mar 26, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	6,980,000
Mar 25, 2026	0.34	0.35	0.34	0.34	0.34	-2.90%	3,167,000
Mar 24, 2026	0.34	0.35	0.33	0.35	0.35	1.47%	15,397,000
Mar 23, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	4,399,000
Mar 20, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	4,240,000
Mar 19, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	3,922,000
Mar 18, 2026	0.35	0.35	0.34	0.35	0.35	-	6,944,000
Mar 17, 2026	0.34	0.36	0.34	0.35	0.35	2.94%	10,935,000
Mar 16, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	5,566,000
Mar 13, 2026	0.34	0.34	0.33	0.34	0.34	-	3,461,000
Mar 12, 2026	0.34	0.34	0.33	0.34	0.34	-	5,391,000
Mar 11, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	1,236,000
Mar 10, 2026	0.34	0.34	0.34	0.34	0.34	-	560,000
Mar 9, 2026	0.33	0.35	0.33	0.34	0.34	1.49%	9,073,000
Mar 6, 2026	0.35	0.35	0.29	0.34	0.34	-2.90%	69,083,000
Mar 5, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	2,451,000
Mar 4, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	6,610,000
Mar 3, 2026	0.35	0.35	0.34	0.35	0.35	-	7,290,000
Mar 2, 2026	0.35	0.35	0.34	0.35	0.35	-	7,975,000
Feb 27, 2026	0.35	0.35	0.34	0.35	0.35	-	20,120,000
Feb 26, 2026	0.35	0.36	0.35	0.35	0.35	-2.82%	17,430,000
Feb 25, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	4,664,000
Feb 24, 2026	0.35	0.35	0.35	0.35	0.35	-	5,905,000
Feb 23, 2026	0.35	0.35	0.35	0.35	0.35	-	8,178,000
Feb 20, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	6,900,000
Feb 16, 2026	0.35	0.36	0.35	0.36	0.36	-	1,901,000
Feb 13, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	10,119,000
Feb 12, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	18,483,000
Feb 11, 2026	0.36	0.36	0.36	0.36	0.36	-	9,512,000
Feb 10, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	20,579,000
Feb 9, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	11,353,000
Feb 6, 2026	0.36	0.37	0.35	0.36	0.36	-2.74%	21,861,000
Feb 5, 2026	0.37	0.37	0.36	0.37	0.37	-	14,132,000
Feb 4, 2026	0.37	0.38	0.36	0.37	0.37	-2.67%	7,240,000
Feb 3, 2026	0.38	0.39	0.37	0.38	0.38	-	19,689,000
Feb 2, 2026	0.39	0.39	0.37	0.38	0.38	-5.06%	19,581,000
Jan 30, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	10,714,000
Jan 29, 2026	0.38	0.39	0.38	0.39	0.39	-	12,875,000
Jan 28, 2026	0.39	0.40	0.39	0.39	0.39	-	12,100,000
Jan 27, 2026	0.39	0.41	0.38	0.39	0.39	-1.28%	22,885,000
Jan 26, 2026	0.35	0.42	0.35	0.39	0.39	13.04%	113,705,000
Jan 23, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	24,741,000
Jan 22, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	14,081,000
Jan 21, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	4,999,000
Jan 20, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	8,367,089
Jan 19, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	20,050,000
Jan 16, 2026	0.35	0.35	0.34	0.35	0.35	-	11,686,000
Jan 15, 2026	0.35	0.35	0.34	0.35	0.35	-	7,684,000
Jan 14, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	16,594,000