HKG:1468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	0.32	0.34	0.29	0.29	-	-	466,000
Jun 23, 2026	0.32	0.34	0.29	0.29	0.29	-9.38%	466,000
Jun 22, 2026	0.32	0.35	0.30	0.32	0.32	1.59%	8,733,825
Jun 18, 2026	0.32	0.36	0.32	0.32	0.32	-5.97%	2,672,000
Jun 17, 2026	0.34	0.34	0.34	0.34	0.34	-	30,000
Jun 16, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	156,000
Jun 15, 2026	0.30	0.38	0.30	0.35	0.35	12.90%	6,178,200
Jun 12, 2026	0.33	0.33	0.31	0.31	0.31	1.64%	212,000
Jun 11, 2026	0.33	0.33	0.30	0.31	0.31	-6.15%	414,000
Jun 10, 2026	0.32	0.34	0.32	0.33	0.33	-5.80%	234,000
Jun 9, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	86,000
Jun 8, 2026	0.34	0.35	0.33	0.33	0.33	-7.04%	638,000
Jun 5, 2026	0.34	0.36	0.33	0.36	0.36	-	530,000
Jun 4, 2026	0.41	0.41	0.35	0.36	0.36	-10.13%	1,372,000
Jun 3, 2026	0.34	0.42	0.33	0.40	0.40	21.54%	17,191,800
Jun 2, 2026	0.34	0.34	0.30	0.33	0.33	-	4,856,000
Jun 1, 2026	0.31	0.35	0.28	0.33	0.33	6.56%	19,096,000
May 29, 2026	0.33	0.33	0.30	0.31	0.31	-1.61%	266,000
May 28, 2026	0.32	0.32	0.30	0.31	0.31	1.64%	78,000
May 27, 2026	0.31	0.31	0.29	0.31	0.31	-1.61%	932,000
May 26, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	208,000
May 22, 2026	0.31	0.32	0.30	0.32	0.32	-3.08%	634,000
May 21, 2026	0.35	0.35	0.30	0.33	0.33	-5.80%	1,306,000
May 20, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	336,000
May 19, 2026	0.35	0.35	0.34	0.35	0.35	-	522,000
May 18, 2026	0.33	0.35	0.33	0.35	0.35	-1.41%	308,000
May 15, 2026	0.37	0.37	0.36	0.36	0.36	-4.05%	858,000
May 14, 2026	0.36	0.38	0.36	0.37	0.37	-1.33%	658,600
May 13, 2026	0.36	0.38	0.36	0.38	0.38	-	144,000
May 12, 2026	0.37	0.38	0.36	0.38	0.38	4.17%	1,220,600
May 11, 2026	0.33	0.37	0.33	0.36	0.36	2.86%	918,000
May 8, 2026	0.36	0.36	0.34	0.35	0.35	2.94%	610,000
May 7, 2026	0.32	0.35	0.32	0.34	0.34	-1.45%	192,000
May 6, 2026	0.37	0.35	0.32	0.35	0.35	1.47%	1,434,000
May 5, 2026	0.37	0.43	0.34	0.34	0.34	4.62%	3,226,600
May 4, 2026	0.33	0.33	0.33	0.33	0.33	-	264,000
Apr 30, 2026	0.32	0.33	0.31	0.33	0.33	-	1,038,000
Apr 29, 2026	0.33	0.33	0.31	0.33	0.33	-	152,200
Apr 28, 2026	0.31	0.33	0.31	0.33	0.33	1.56%	882,800
Apr 27, 2026	0.32	0.32	0.32	0.32	0.32	-	116,000
Apr 24, 2026	0.32	0.32	0.31	0.32	0.32	-1.54%	424,000
Apr 23, 2026	0.32	0.33	0.31	0.33	0.33	-2.99%	200,000
Apr 22, 2026	0.33	0.34	0.33	0.34	0.34	-	260,000
Apr 21, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	184,000
Apr 20, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	1,058,000
Apr 17, 2026	0.33	0.34	0.32	0.34	0.34	3.08%	206,000
Apr 16, 2026	0.32	0.33	0.32	0.33	0.33	-2.99%	406,400
Apr 15, 2026	0.33	0.34	0.32	0.34	0.34	-1.47%	606,000
Apr 14, 2026	0.34	0.34	0.32	0.34	0.34	1.49%	572,000
Apr 13, 2026	0.38	0.38	0.28	0.34	0.34	-8.22%	2,056,000