HKG:1448 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	2.62	2.64	2.59	2.61	2.61	-1.51%	5,206,000
Feb 12, 2026	2.66	2.67	2.62	2.65	2.65	-0.38%	4,435,000
Feb 11, 2026	2.62	2.67	2.58	2.66	2.66	1.53%	11,363,200
Feb 10, 2026	2.64	2.64	2.60	2.62	2.62	-0.76%	8,791,000
Feb 9, 2026	2.64	2.67	2.63	2.64	2.64	-0.38%	8,297,000
Feb 6, 2026	2.64	2.66	2.62	2.65	2.65	0.38%	9,505,515
Feb 5, 2026	2.56	2.64	2.56	2.64	2.64	3.13%	17,641,000
Feb 4, 2026	2.58	2.58	2.51	2.56	2.56	-0.78%	16,683,000
Feb 3, 2026	2.59	2.61	2.55	2.58	2.58	-0.39%	7,506,714
Feb 2, 2026	2.58	2.61	2.55	2.59	2.59	0.39%	14,831,000
Jan 30, 2026	2.64	2.65	2.55	2.58	2.58	-2.27%	22,452,330
Jan 29, 2026	2.64	2.68	2.60	2.64	2.64	-0.38%	18,449,000
Jan 28, 2026	2.67	2.69	2.63	2.65	2.65	-0.75%	10,324,000
Jan 27, 2026	2.69	2.70	2.66	2.67	2.67	-0.74%	9,173,500
Jan 26, 2026	2.69	2.70	2.67	2.69	2.69	-0.37%	10,655,000
Jan 23, 2026	2.71	2.72	2.68	2.70	2.70	-0.74%	11,583,000
Jan 22, 2026	2.72	2.75	2.71	2.72	2.72	-0.37%	4,766,093
Jan 21, 2026	2.76	2.76	2.72	2.73	2.73	-1.09%	5,917,000
Jan 20, 2026	2.75	2.77	2.73	2.76	2.76	0.36%	5,146,000
Jan 19, 2026	2.74	2.77	2.71	2.75	2.75	-0.72%	5,057,000
Jan 16, 2026	2.74	2.78	2.74	2.77	2.77	0.73%	6,244,000
Jan 15, 2026	2.75	2.79	2.73	2.75	2.75	-	5,174,000
Jan 14, 2026	2.77	2.78	2.74	2.75	2.75	-1.43%	5,764,000
Jan 13, 2026	2.72	2.80	2.71	2.79	2.79	2.20%	7,992,447
Jan 12, 2026	2.72	2.75	2.69	2.73	2.73	0.37%	8,431,936
Jan 9, 2026	2.76	2.76	2.70	2.72	2.72	-1.81%	18,508,000
Jan 8, 2026	2.79	2.79	2.71	2.77	2.77	-1.77%	11,390,840
Jan 7, 2026	2.79	2.85	2.79	2.82	2.82	-	3,763,000
Jan 6, 2026	2.81	2.83	2.80	2.82	2.82	0.36%	2,994,000
Jan 5, 2026	2.84	2.84	2.79	2.81	2.81	-1.75%	6,048,339
Jan 2, 2026	2.81	2.86	2.81	2.86	2.86	1.78%	2,927,792
Dec 31, 2025	2.79	2.83	2.78	2.81	2.81	0.36%	4,528,000
Dec 30, 2025	2.80	2.82	2.79	2.80	2.80	-	3,997,000
Dec 29, 2025	2.79	2.85	2.79	2.80	2.80	0.36%	5,719,000
Dec 24, 2025	2.81	2.82	2.79	2.79	2.79	-0.71%	1,561,008
Dec 23, 2025	2.83	2.84	2.80	2.81	2.81	-1.06%	4,738,200
Dec 22, 2025	2.84	2.85	2.82	2.84	2.84	-	1,927,651
Dec 19, 2025	2.85	2.85	2.82	2.84	2.84	-	2,661,053
Dec 18, 2025	2.83	2.85	2.82	2.84	2.84	-	2,447,000
Dec 17, 2025	2.80	2.85	2.79	2.84	2.84	1.79%	3,884,001
Dec 16, 2025	2.83	2.85	2.78	2.79	2.79	-1.76%	6,454,000
Dec 15, 2025	2.80	2.87	2.80	2.84	2.84	0.71%	3,349,000
Dec 12, 2025	2.78	2.83	2.78	2.82	2.82	0.71%	3,038,000
Dec 11, 2025	2.80	2.82	2.77	2.80	2.80	0.72%	3,908,000
Dec 10, 2025	2.84	2.84	2.77	2.78	2.78	-2.11%	9,523,000
Dec 9, 2025	2.91	2.91	2.80	2.84	2.84	-1.73%	12,145,100
Dec 8, 2025	2.91	2.93	2.89	2.89	2.89	-0.69%	3,114,000
Dec 5, 2025	2.91	2.91	2.88	2.91	2.91	-	1,913,721
Dec 4, 2025	2.90	2.93	2.87	2.91	2.91	-	3,761,000
Dec 3, 2025	2.96	2.96	2.90	2.91	2.91	-1.69%	5,270,324