HKG:1466 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.62	0.63	0.62	0.63	0.63	-1.56%	98,000
Mar 26, 2026	0.62	0.64	0.62	0.64	0.64	1.59%	96,000
Mar 25, 2026	0.59	0.64	0.59	0.63	0.63	5.00%	336,000
Mar 24, 2026	0.60	0.64	0.59	0.60	0.60	-7.69%	178,000
Mar 23, 2026	0.63	0.65	0.54	0.65	0.65	1.56%	1,680,000
Mar 20, 2026	0.55	0.64	0.53	0.64	0.64	6.67%	2,676,000
Mar 19, 2026	0.53	0.60	0.53	0.60	0.60	7.14%	648,000
Mar 18, 2026	0.55	0.57	0.53	0.56	0.56	1.82%	246,000
Mar 17, 2026	0.55	0.56	0.53	0.55	0.55	-	40,000
Mar 16, 2026	0.53	0.57	0.53	0.55	0.55	-	144,000
Mar 13, 2026	0.56	0.56	0.52	0.55	0.55	-	88,000
Mar 12, 2026	0.52	0.56	0.51	0.55	0.55	5.77%	208,000
Mar 11, 2026	0.52	0.53	0.52	0.52	0.52	-3.70%	133,800
Mar 10, 2026	0.52	0.54	0.52	0.54	0.54	-1.82%	152,000
Mar 9, 2026	0.52	0.57	0.52	0.55	0.55	1.85%	666,000
Mar 6, 2026	0.52	0.54	0.52	0.54	0.54	-	160,000
Mar 5, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Mar 4, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Mar 3, 2026	0.54	0.54	0.52	0.54	0.54	3.85%	720,000
Mar 2, 2026	0.52	0.54	0.52	0.52	0.52	-3.70%	16,000
Feb 27, 2026	0.53	0.54	0.53	0.54	0.54	3.85%	160,000
Feb 26, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	138,000
Feb 25, 2026	0.51	0.51	0.51	0.51	0.51	-	96,000
Feb 24, 2026	0.51	0.51	0.50	0.51	0.51	-3.77%	354,000
Feb 23, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Feb 20, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	-
Feb 16, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Feb 13, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Feb 12, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Feb 11, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Feb 10, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Feb 9, 2026	0.53	0.54	0.52	0.54	0.54	-	128,000
Feb 6, 2026	0.54	0.55	0.51	0.54	0.54	-1.82%	496,000
Feb 5, 2026	0.54	0.55	0.53	0.55	0.55	-	188,100
Feb 4, 2026	0.55	0.57	0.53	0.55	0.55	-1.79%	760,000
Feb 3, 2026	0.55	0.56	0.54	0.56	0.56	-	65,200
Feb 2, 2026	0.55	0.59	0.54	0.56	0.56	5.66%	63,000
Jan 30, 2026	0.55	0.59	0.53	0.53	0.53	-1.85%	185,338
Jan 29, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	8,000
Jan 28, 2026	0.54	0.55	0.53	0.55	0.55	-1.79%	408,000
Jan 27, 2026	0.54	0.56	0.52	0.56	0.56	1.82%	552,000
Jan 26, 2026	0.54	0.55	0.54	0.55	0.55	-	31,600
Jan 23, 2026	0.55	0.57	0.54	0.55	0.55	1.85%	72,000
Jan 22, 2026	0.55	0.55	0.53	0.54	0.54	-5.26%	132,000
Jan 21, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 20, 2026	0.54	0.57	0.53	0.57	0.57	-	96,000
Jan 19, 2026	0.60	0.60	0.60	0.57	0.57	-	40,000
Jan 16, 2026	0.53	0.57	0.53	0.57	0.57	-1.72%	32,000
Jan 15, 2026	0.54	0.59	0.54	0.58	0.58	-4.92%	18,000
Jan 14, 2026	0.50	0.70	0.50	0.61	0.61	15.09%	2,616,000