HKG:1432 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	0.39	0.39	0.37	0.37	0.37	-5.19%	1,392,000
Aug 14, 2026	0.39	0.39	0.38	0.39	0.39	-	707,000
Aug 13, 2026	0.38	0.40	0.38	0.39	0.39	-1.28%	5,981,000
Aug 12, 2026	0.39	0.40	0.37	0.39	0.39	-1.27%	9,557,000
Aug 11, 2026	0.39	0.40	0.39	0.40	0.40	-	1,204,000
Aug 10, 2026	0.43	0.43	0.39	0.40	0.40	-5.95%	2,850,212
Aug 7, 2026	0.40	0.44	0.40	0.42	0.42	5.00%	15,622,000
Aug 6, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	3,770,000
Aug 5, 2026	0.36	0.41	0.35	0.38	0.38	-	13,856,000
Aug 4, 2026	0.36	0.40	0.36	0.38	0.38	5.56%	13,420,000
Aug 3, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	7,793,364
Jul 31, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	13,299,000
Jul 30, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	19,525,000
Jul 29, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	17,080,000
Jul 28, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	6,419,000
Jul 27, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	2,007,000
Jul 24, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	1,732,000
Jul 23, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	7,738,957
Jul 22, 2026	0.35	0.35	0.35	0.35	0.35	-	4,452,000
Jul 21, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	4,901,000
Jul 20, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	29,955,000
Jul 17, 2026	0.34	0.35	0.34	0.35	0.35	-	3,309,000
Jul 16, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	14,292,000
Jul 15, 2026	0.33	0.34	0.33	0.34	0.34	-	1,726,000
Jul 14, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	8,987,000
Jul 13, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	10,966,000
Jul 10, 2026	0.32	0.33	0.32	0.33	0.33	-1.52%	4,355,000
Jul 9, 2026	0.32	0.33	0.31	0.33	0.33	4.76%	10,943,000
Jul 8, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	12,786,000
Jul 7, 2026	0.33	0.33	0.31	0.32	0.32	-1.54%	12,009,000
Jul 6, 2026	0.33	0.33	0.32	0.33	0.33	-2.99%	9,330,000
Jul 3, 2026	0.33	0.34	0.33	0.34	0.34	-	5,768,000
Jul 2, 2026	0.34	0.34	0.33	0.34	0.34	-	21,910,680
Jun 30, 2026	0.34	0.34	0.33	0.34	0.34	-	6,053,000
Jun 29, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	2,420,000
Jun 26, 2026	0.33	0.34	0.33	0.33	0.33	-	12,077,960
Jun 25, 2026	0.34	0.34	0.33	0.33	0.33	-	4,398,000
Jun 24, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	1,590,000
Jun 23, 2026	0.33	0.34	0.33	0.34	0.34	-	252,000
Jun 22, 2026	0.34	0.34	0.33	0.34	0.34	-	1,333,000
Jun 18, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	5,795,000
Jun 17, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	1,702,000
Jun 16, 2026	0.34	0.34	0.33	0.34	0.34	-	705,000
Jun 15, 2026	0.34	0.34	0.33	0.34	0.34	-	1,366,000
Jun 12, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	1,691,000