HKG:1432 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.28	0.28	0.25	0.26	0.26	2.41%	190,000
Oct 27, 2026	0.27	0.27	0.24	0.25	0.25	-9.45%	2,634,000
Oct 26, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	1,410,000
Oct 23, 2026	0.29	0.29	0.27	0.28	0.28	-	2,918,000
Oct 22, 2026	0.30	0.31	0.28	0.28	0.28	-8.20%	5,188,000
Oct 21, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	311,000
Oct 20, 2026	0.31	0.31	0.30	0.30	0.30	-	23,000
Oct 16, 2026	0.31	0.31	0.30	0.30	0.30	-	489,000
Oct 15, 2026	0.31	0.31	0.30	0.30	0.30	-	363,000
Oct 14, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	358,000
Oct 13, 2026	0.31	0.34	0.31	0.31	0.31	-	230,000
Oct 12, 2026	0.31	0.31	0.31	0.31	0.31	-	132,000
Oct 9, 2026	0.31	0.31	0.30	0.31	0.31	-	2,102,000
Oct 8, 2026	0.32	0.32	0.30	0.31	0.31	-3.17%	2,104,000
Oct 7, 2026	0.31	0.32	0.31	0.32	0.32	5.00%	195,000
Oct 6, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	1,036,000
Oct 5, 2026	0.34	0.34	0.31	0.32	0.32	-	77,000
Oct 2, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	355,000
Sep 30, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	1,110,000
Sep 29, 2026	0.33	0.36	0.31	0.31	0.31	-4.62%	2,831,800
Sep 28, 2026	0.34	0.34	0.32	0.33	0.33	-5.80%	4,119,000
Sep 25, 2026	0.35	0.35	0.35	0.35	0.35	-	469,000
Sep 24, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	17,000
Sep 23, 2026	0.35	0.36	0.35	0.36	0.36	-1.39%	28,000
Sep 22, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	11,000
Sep 21, 2026	0.36	0.36	0.35	0.35	0.35	1.45%	1,096,000
Sep 18, 2026	0.36	0.36	0.35	0.35	0.35	-5.48%	2,848,258
Sep 17, 2026	0.37	0.37	0.37	0.37	0.37	2.82%	1,000
Sep 16, 2026	0.35	0.37	0.35	0.36	0.36	1.43%	304,000
Sep 15, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	2,121,000
Sep 14, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	554,000
Sep 11, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	-
Sep 10, 2026	0.38	0.38	0.37	0.37	0.37	4.23%	386,000
Sep 9, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	350,000
Sep 8, 2026	0.36	0.37	0.35	0.36	0.36	-4.00%	1,505,000
Sep 7, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Sep 4, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	744,000
Sep 3, 2026	0.38	0.38	0.36	0.36	0.36	1.41%	140,000
Sep 2, 2026	0.38	0.38	0.35	0.36	0.36	-1.39%	1,757,000
Sep 1, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	704,000
Aug 31, 2026	0.38	0.38	0.38	0.38	0.38	4.17%	6,000
Aug 28, 2026	0.39	0.39	0.36	0.36	0.36	-	223,000
Aug 27, 2026	0.39	0.39	0.36	0.36	0.36	-	569,000
Aug 26, 2026	0.38	0.39	0.36	0.36	0.36	-4.00%	347,000
Aug 25, 2026	0.37	0.38	0.36	0.38	0.38	5.63%	2,001,000
Aug 24, 2026	0.37	0.38	0.36	0.36	0.36	-4.05%	3,827,000
Aug 21, 2026	0.40	0.40	0.37	0.37	0.37	-	34,000
Aug 20, 2026	0.37	0.38	0.37	0.37	0.37	-	2,591,000
Aug 19, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	86,000
Aug 18, 2026	0.36	0.37	0.36	0.37	0.37	-	688,000