HKG:1448 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	2.67	2.69	2.62	2.64	2.64	-1.49%	10,898,000
Mar 18, 2026	2.74	2.74	2.66	2.68	2.68	-1.47%	6,535,746
Mar 17, 2026	2.73	2.81	2.72	2.72	2.72	-1.45%	6,380,000
Mar 16, 2026	2.79	2.79	2.74	2.76	2.76	-1.08%	4,381,000
Mar 13, 2026	2.88	2.89	2.79	2.79	2.79	-3.12%	5,200,000
Mar 12, 2026	2.85	2.88	2.85	2.88	2.88	1.05%	9,689,000
Mar 11, 2026	2.80	2.86	2.76	2.85	2.85	2.89%	9,749,982
Mar 10, 2026	2.77	2.79	2.74	2.77	2.77	0.73%	6,794,000
Mar 9, 2026	2.74	2.78	2.70	2.75	2.75	1.10%	18,383,500
Mar 6, 2026	2.88	2.90	2.72	2.72	2.72	-5.23%	71,747,880
Mar 5, 2026	2.83	2.90	2.79	2.87	2.87	1.77%	28,937,000
Mar 4, 2026	2.76	2.88	2.74	2.82	2.82	1.08%	38,809,000
Mar 3, 2026	2.78	2.80	2.73	2.79	2.79	0.36%	26,941,140
Mar 2, 2026	2.65	2.79	2.57	2.78	2.78	4.91%	33,507,280
Feb 27, 2026	2.68	2.68	2.62	2.65	2.65	-0.38%	12,598,000
Feb 26, 2026	2.71	2.72	2.66	2.66	2.66	-1.85%	5,291,000
Feb 25, 2026	2.68	2.71	2.66	2.71	2.71	1.12%	6,821,336
Feb 24, 2026	2.68	2.70	2.64	2.68	2.68	-2.19%	10,917,000
Feb 23, 2026	2.64	2.74	2.64	2.74	2.74	3.79%	4,120,039
Feb 20, 2026	2.68	2.68	2.63	2.64	2.64	-1.49%	3,027,000
Feb 16, 2026	2.60	2.69	2.59	2.68	2.68	2.68%	1,785,000
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