HKG:1446 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	14,000
Aug 13, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Aug 12, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	18,000
Aug 11, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	6,000
Aug 10, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	4,000
Aug 7, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Aug 6, 2026	0.32	0.34	0.32	0.34	0.34	9.68%	224,000
Aug 5, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	130,000
Aug 4, 2026	0.33	0.33	0.32	0.32	0.32	-1.56%	4,000
Aug 3, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	6,000
Jul 31, 2026	0.33	0.33	0.32	0.33	0.33	-4.41%	202,000
Jul 30, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jul 29, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jul 28, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jul 27, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	208,000
Jul 24, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 23, 2026	0.34	0.34	0.33	0.33	0.33	-4.35%	192,000
Jul 22, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jul 21, 2026	0.35	0.35	0.33	0.35	0.35	2.99%	10,000
Jul 20, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jul 17, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	6,000
Jul 16, 2026	0.35	0.35	0.33	0.34	0.34	-	98,000
Jul 15, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jul 14, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jul 13, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	40,000
Jul 10, 2026	0.35	0.35	0.33	0.35	0.35	4.55%	172,000
Jul 9, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	452,000
Jul 8, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	172,000
Jul 7, 2026	0.35	0.36	0.34	0.34	0.34	-4.29%	202,000
Jul 6, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jul 3, 2026	0.34	0.35	0.34	0.35	0.35	-1.41%	122,000
Jul 2, 2026	0.34	0.36	0.33	0.36	0.36	-1.39%	110,000
Jun 30, 2026	0.34	0.36	0.34	0.36	0.36	-	94,000
Jun 29, 2026	0.33	0.36	0.33	0.36	0.36	7.46%	128,000
Jun 26, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	104,000
Jun 25, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jun 24, 2026	0.35	0.35	0.34	0.34	0.34	-	188,000
Jun 23, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jun 22, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	20,000
Jun 18, 2026	0.37	0.37	0.36	0.36	0.36	-	90,000
Jun 17, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jun 16, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jun 15, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jun 12, 2026	0.37	0.37	0.36	0.36	0.36	-	160,000
Jun 11, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	52,000
Jun 10, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	128,000
Jun 9, 2026	0.36	0.39	0.36	0.36	0.36	-	94,000
Jun 8, 2026	0.36	0.36	0.36	0.36	0.36	-	122,000
Jun 5, 2026	0.36	0.36	0.35	0.36	0.36	-	998,000
Jun 4, 2026	0.36	0.36	0.36	0.36	0.36	-	-