HKG:1446 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Jun 3, 2026	0.37	0.37	0.36	0.36	0.36	-	116,000
Jun 2, 2026	0.36	0.36	0.36	0.36	0.36	-	26,000
Jun 1, 2026	0.36	0.36	0.35	0.36	0.36	-	196,000
May 29, 2026	0.36	0.37	0.36	0.36	0.36	-	130,000
May 28, 2026	0.39	0.39	0.36	0.36	0.36	-1.37%	288,000
May 27, 2026	0.37	0.37	0.35	0.37	0.37	-1.35%	2,278,000
May 26, 2026	0.39	0.39	0.36	0.37	0.37	-	184,000
May 22, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	188,000
May 21, 2026	0.37	0.37	0.34	0.35	0.35	-4.11%	144,000
May 20, 2026	0.36	0.37	0.34	0.37	0.37	4.29%	106,000
May 19, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 18, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	-
May 15, 2026	0.37	0.37	0.34	0.35	0.35	-	86,000
May 14, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 13, 2026	0.36	0.36	0.34	0.35	0.35	-4.17%	306,000