HKG:1432 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	2,102,000
May 28, 2026	0.34	0.34	0.34	0.34	0.34	-	9,585,000
May 27, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	3,819,000
May 26, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	13,225,000
May 22, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	3,808,000
May 21, 2026	0.33	0.34	0.33	0.33	0.33	-	2,481,000
May 20, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	113,109,624
May 19, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	1,375,000
May 18, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	6,802,000
May 15, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	3,202,000
May 14, 2026	0.33	0.34	0.33	0.33	0.33	-	4,345,407
May 13, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	2,230,000
May 12, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	26,856,909
May 11, 2026	0.34	0.35	0.34	0.34	0.34	-	47,918,633
May 8, 2026	0.34	0.35	0.34	0.34	0.34	6.25%	52,667,884
May 7, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	3,597,000
May 6, 2026	0.32	0.33	0.32	0.32	0.32	-	5,110,000
May 5, 2026	0.32	0.32	0.31	0.32	0.32	-	1,217,000
May 4, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	593,000
Apr 30, 2026	0.31	0.33	0.31	0.32	0.32	1.59%	2,899,000
Apr 29, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	480,000
Apr 28, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	1,195,000
Apr 27, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	5,312,000
Apr 24, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	6,308,000
Apr 23, 2026	0.32	0.32	0.31	0.32	0.32	-3.08%	16,229,000
Apr 22, 2026	0.33	0.33	0.32	0.33	0.33	-	7,204,000
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	3,443,000
Apr 20, 2026	0.34	0.34	0.33	0.34	0.34	-	1,527,000
Apr 17, 2026	0.33	0.34	0.33	0.34	0.34	-	844,000
Apr 16, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	6,695,000
Apr 15, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	3,470,000
Apr 14, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	10,292,000
Apr 13, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	1,161,000
Apr 10, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	2,225,000
Apr 9, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	1,309,000
Apr 8, 2026	0.34	0.35	0.33	0.34	0.34	-	51,094,100
Apr 2, 2026	0.34	0.35	0.34	0.34	0.34	-	13,837,000
Apr 1, 2026	0.34	0.35	0.34	0.34	0.34	-	16,267,000
Mar 31, 2026	0.34	0.34	0.33	0.34	0.34	-	11,659,000
Mar 30, 2026	0.34	0.34	0.34	0.34	0.34	-	4,027,000
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