HKG:1432 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	0.33	0.34	0.33	0.33	0.33	-	11,033,000
Jun 10, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	6,863,000
Jun 9, 2026	0.33	0.33	0.33	0.33	0.33	-	1,184,000
Jun 8, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	4,116,000
Jun 5, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	6,311,000
Jun 4, 2026	0.33	0.33	0.33	0.33	0.33	-	6,757,000
Jun 3, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	63,017,000
Jun 2, 2026	0.34	0.34	0.33	0.33	0.33	-	2,931,203
Jun 1, 2026	0.33	0.34	0.33	0.33	0.33	-	1,531,000
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