HKG:1446 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	0.35	0.36	0.35	0.36	0.36	5.88%	34,000
May 11, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	-
May 8, 2026	0.34	0.35	0.33	0.34	0.34	-	958,000
May 7, 2026	0.35	0.35	0.33	0.34	0.34	-10.67%	1,248,000
May 6, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	192,000
May 5, 2026	0.38	0.38	0.36	0.38	0.38	7.04%	170,000
May 4, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 30, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 29, 2026	0.38	0.38	0.36	0.36	0.36	-2.74%	148,000
Apr 28, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 27, 2026	0.36	0.36	0.36	0.37	0.37	1.39%	22,000
Apr 24, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 23, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	24,000
Apr 22, 2026	0.36	0.38	0.35	0.38	0.38	8.70%	746,000
Apr 21, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 20, 2026	0.35	0.35	0.35	0.35	0.35	-	18,000
Apr 17, 2026	0.34	0.34	0.34	0.35	0.35	2.99%	6,000
Apr 16, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 15, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	22,000
Apr 14, 2026	0.33	0.33	0.33	0.33	0.33	-	-
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	-	-