HKG:1446 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.34	0.34	0.33	0.34	0.34	-4.29%	320,000
Mar 3, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 2, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	288,000
Feb 27, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	192,000
Feb 26, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	150,000
Feb 25, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	158,000
Feb 24, 2026	0.39	0.39	0.39	0.39	0.39	-	2,000
Feb 23, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	36,000
Feb 20, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	94,000
Feb 16, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Feb 13, 2026	0.39	0.39	0.39	0.39	0.39	-	224,000
Feb 12, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	130,000
Feb 11, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	-
Feb 10, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	40,000
Feb 9, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 6, 2026	0.40	0.40	0.40	0.40	0.40	-	138,000
Feb 5, 2026	0.40	0.40	0.40	0.40	0.40	-	60,000
Feb 4, 2026	0.42	0.42	0.40	0.40	0.40	1.27%	404,000
Feb 3, 2026	0.41	0.41	0.40	0.40	0.40	-	216,000
Feb 2, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	2,000
Jan 30, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 29, 2026	0.39	0.39	0.39	0.39	0.39	-	18,000
Jan 28, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	618,000
Jan 27, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	260,000
Jan 26, 2026	0.44	0.44	0.42	0.43	0.43	-2.30%	220,000
Jan 23, 2026	0.44	0.44	0.43	0.44	0.44	1.16%	58,000
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