HKG:1466 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.51	0.55	0.51	0.52	0.52	5.05%	832,000
May 29, 2026	0.49	0.50	0.48	0.50	0.50	-1.00%	1,221,000
May 28, 2026	0.49	0.50	0.49	0.50	0.50	-1.96%	400,000
May 27, 2026	0.48	0.51	0.48	0.51	0.51	4.08%	824,000
May 26, 2026	0.50	0.51	0.48	0.49	0.49	-2.00%	556,000
May 22, 2026	0.49	0.51	0.49	0.50	0.50	-1.96%	50,000
May 21, 2026	0.50	0.51	0.49	0.51	0.51	2.00%	272,000
May 20, 2026	0.50	0.50	0.49	0.50	0.50	-3.85%	280,000
May 19, 2026	0.50	0.52	0.50	0.52	0.52	5.05%	840,000
May 18, 2026	0.50	0.51	0.48	0.50	0.50	-1.00%	232,000
May 15, 2026	0.50	0.51	0.49	0.50	0.50	-1.96%	64,800
May 14, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	330,400
May 13, 2026	0.51	0.52	0.50	0.52	0.52	-	472,000
May 12, 2026	0.52	0.53	0.51	0.52	0.52	-3.70%	354,000
May 11, 2026	0.54	0.55	0.52	0.54	0.54	-1.82%	442,000
May 8, 2026	0.57	0.58	0.55	0.55	0.55	-5.17%	112,000
May 7, 2026	0.54	0.59	0.53	0.58	0.58	7.41%	354,000
May 6, 2026	0.53	0.54	0.53	0.54	0.54	3.85%	160,000
May 5, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	16,000
May 4, 2026	0.53	0.53	0.53	0.53	0.53	-	8,000
Apr 30, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	72,000
Apr 29, 2026	0.53	0.55	0.53	0.55	0.55	-	19,800
Apr 28, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	13,136,000
Apr 27, 2026	0.51	0.55	0.51	0.54	0.54	1.89%	128,000
Apr 24, 2026	0.53	0.54	0.53	0.53	0.53	-	316,000
Apr 23, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	8,000
Apr 22, 2026	0.54	0.56	0.54	0.55	0.55	1.85%	128,000
Apr 21, 2026	0.52	0.54	0.52	0.54	0.54	-1.82%	48,000
Apr 20, 2026	0.53	0.55	0.53	0.55	0.55	3.77%	152,000
Apr 17, 2026	0.58	0.58	0.53	0.53	0.53	-10.17%	1,624,000
Apr 16, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	-
Apr 15, 2026	0.60	0.60	0.60	0.60	0.60	-	32,000
Apr 14, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Apr 13, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	24,000
Apr 10, 2026	0.61	0.61	0.59	0.61	0.61	-1.61%	320,000
Apr 9, 2026	0.60	0.63	0.60	0.62	0.62	3.33%	417,200
Apr 8, 2026	0.61	0.61	0.60	0.60	0.60	-6.25%	516,000
Apr 2, 2026	0.60	0.64	0.60	0.64	0.64	1.59%	328,000
Apr 1, 2026	0.57	0.64	0.57	0.63	0.63	6.78%	624,000
Mar 31, 2026	0.63	0.63	0.59	0.59	0.59	-7.81%	434,000
Mar 30, 2026	0.63	0.64	0.62	0.64	0.64	1.59%	1,032,000
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