HKG:1446 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.44	0.44	0.43	0.43	-	-	78,000
Jan 22, 2026	0.42	0.43	0.41	0.43	0.43	4.88%	182,000
Jan 21, 2026	0.42	0.42	0.41	0.41	0.41	2.50%	148,000
Jan 20, 2026	0.40	0.40	0.40	0.40	0.40	-	86,000
Jan 19, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	30,000
Jan 16, 2026	0.43	0.43	0.41	0.41	0.41	-4.71%	482,000
Jan 15, 2026	0.45	0.45	0.43	0.43	0.43	-5.56%	222,000
Jan 14, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	376,000
Jan 13, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	14,000
Jan 12, 2026	0.47	0.47	0.46	0.47	0.47	-2.11%	410,000
Jan 9, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jan 8, 2026	0.47	0.48	0.47	0.48	0.48	2.15%	16,000
Jan 7, 2026	0.47	0.47	0.47	0.47	0.47	-	42,000
Jan 6, 2026	0.48	0.49	0.46	0.47	0.47	-2.11%	918,000
Jan 5, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	294,000
Jan 2, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	102,000
Dec 31, 2025	0.49	0.50	0.48	0.49	0.49	1.03%	82,000
Dec 30, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Dec 29, 2025	0.49	0.49	0.49	0.49	0.49	-1.02%	-
Dec 24, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Dec 23, 2025	0.50	0.50	0.48	0.49	0.49	-2.00%	672,000
Dec 22, 2025	0.50	0.52	0.47	0.50	0.50	-1.96%	954,000
Dec 19, 2025	0.51	0.52	0.50	0.51	0.51	2.00%	734,000
Dec 18, 2025	0.50	0.51	0.50	0.50	0.50	-	700,000
Dec 17, 2025	0.51	0.52	0.50	0.50	0.50	1.01%	540,000
Dec 16, 2025	0.52	0.52	0.49	0.50	0.50	-4.81%	1,918,100
Dec 15, 2025	0.45	0.52	0.41	0.52	0.52	20.93%	3,332,000
Dec 12, 2025	0.43	0.44	0.41	0.43	0.43	4.88%	784,000
Dec 11, 2025	0.40	0.43	0.40	0.41	0.41	-	704,000
Dec 10, 2025	0.40	0.42	0.33	0.41	0.41	5.13%	2,126,000
Dec 9, 2025	0.37	0.39	0.37	0.39	0.39	8.33%	400,000
Dec 8, 2025	0.37	0.37	0.36	0.36	0.36	2.86%	102,000
Dec 5, 2025	0.36	0.36	0.35	0.35	0.35	1.45%	68,000
Dec 4, 2025	0.36	0.36	0.34	0.35	0.35	-	84,000
Dec 3, 2025	0.35	0.36	0.34	0.35	0.35	-1.43%	430,000
Dec 2, 2025	0.35	0.35	0.33	0.35	0.35	-	402,000
Dec 1, 2025	0.35	0.35	0.33	0.35	0.35	6.06%	450,000
Nov 28, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Nov 27, 2025	0.33	0.36	0.33	0.33	0.33	3.13%	432,000
Nov 26, 2025	0.33	0.33	0.32	0.32	0.32	1.59%	324,000
Nov 25, 2025	0.36	0.36	0.31	0.32	0.32	-12.50%	1,392,000
Nov 24, 2025	0.35	0.37	0.35	0.36	0.36	-1.37%	86,000
Nov 21, 2025	0.37	0.38	0.35	0.37	0.37	-1.35%	90,000
Nov 20, 2025	0.37	0.37	0.37	0.37	0.37	-	6,000
Nov 19, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	120,000
Nov 18, 2025	0.39	0.39	0.38	0.38	0.38	-1.32%	268,000
Nov 17, 2025	0.40	0.40	0.38	0.38	0.38	-6.17%	154,000
Nov 14, 2025	0.40	0.41	0.40	0.41	0.41	-	140,000
Nov 13, 2025	0.41	0.41	0.40	0.41	0.41	-2.41%	172,000
Nov 12, 2025	0.41	0.43	0.41	0.42	0.42	3.75%	64,000