HKG:1446 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 10, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	412,000
Apr 9, 2026	0.33	0.35	0.32	0.35	0.35	4.48%	22,000
Apr 8, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 2, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 1, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 31, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	24,000
Mar 30, 2026	0.35	0.35	0.33	0.34	0.34	-8.11%	4,000
Mar 27, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Mar 26, 2026	0.34	0.38	0.33	0.37	0.37	8.82%	246,000
Mar 25, 2026	0.37	0.37	0.33	0.34	0.34	3.03%	4,000
Mar 24, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	24,000
Mar 23, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 20, 2026	0.35	0.36	0.34	0.34	0.34	-4.29%	50,000
Mar 19, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 18, 2026	0.37	0.37	0.33	0.35	0.35	-7.89%	910,000
Mar 17, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 16, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 13, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 12, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 11, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 10, 2026	0.37	0.38	0.37	0.38	0.38	8.57%	282,000
Mar 9, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 6, 2026	0.35	0.35	0.35	0.35	0.35	4.48%	14,000
Mar 5, 2026	0.33	0.33	0.33	0.34	0.34	-	24,000
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