HKG:1471 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	10.50	10.50	10.00	10.00	10.00	3.41%	400
Jul 20, 2026	9.67	9.67	9.67	9.67	9.67	-0.10%	-
Jul 17, 2026	9.68	9.68	9.68	9.68	9.68	-	-
Jul 16, 2026	9.68	9.68	9.68	9.68	9.68	3.09%	2,100
Jul 15, 2026	9.39	9.39	9.39	9.39	9.39	-	-
Jul 14, 2026	8.90	9.50	8.90	9.39	9.39	5.51%	9,300
Jul 13, 2026	9.19	9.20	8.90	8.90	8.90	-5.32%	6,500
Jul 10, 2026	9.57	9.98	8.50	9.40	9.40	-4.57%	10,700
Jul 9, 2026	9.90	9.90	8.48	9.85	9.85	-0.40%	28,500
Jul 8, 2026	9.00	11.00	8.90	9.89	9.89	-15.47%	13,600
Jul 7, 2026	11.70	11.70	11.70	11.70	11.70	-2.17%	-
Jul 6, 2026	10.40	11.96	10.39	11.96	11.96	15.00%	1,000
Jul 3, 2026	10.40	10.40	10.40	10.40	10.40	-	-
Jul 2, 2026	10.40	10.40	10.40	10.40	10.40	-	-
Jun 30, 2026	10.40	10.40	10.40	10.40	10.40	-	-
Jun 29, 2026	10.40	10.40	10.40	10.40	10.40	-	-
Jun 26, 2026	10.40	10.40	10.40	10.40	10.40	3.90%	100
Jun 25, 2026	10.01	10.01	10.01	10.01	10.01	-	-
Jun 24, 2026	10.01	10.01	10.01	10.01	10.01	-	-
Jun 23, 2026	10.01	10.01	10.01	10.01	10.01	-	-
Jun 22, 2026	9.90	10.01	9.90	10.01	10.01	1.11%	2,200
Jun 18, 2026	11.00	11.00	9.90	9.90	9.90	-10.00%	7,200
Jun 17, 2026	11.00	11.00	11.00	11.00	11.00	-	-
Jun 16, 2026	11.20	11.20	11.20	11.00	11.00	-1.79%	300
Jun 15, 2026	11.50	11.50	11.20	11.20	11.20	-	4,000
Jun 12, 2026	10.50	11.41	10.50	11.20	11.20	-2.18%	16,100
Jun 11, 2026	11.45	11.45	11.45	11.45	11.45	-0.26%	-
Jun 10, 2026	11.48	11.48	11.48	11.48	11.48	-0.09%	-
Jun 9, 2026	10.85	12.34	10.85	11.49	11.49	4.45%	89,300
Jun 8, 2026	11.00	11.00	11.00	11.00	11.00	-2.83%	-
Jun 5, 2026	12.00	12.00	11.33	11.32	11.32	6.79%	400
Jun 4, 2026	10.69	10.70	10.60	10.60	10.60	-0.84%	1,100
Jun 3, 2026	10.99	11.90	10.69	10.69	10.69	-1.02%	4,200
Jun 2, 2026	11.30	11.30	10.80	10.80	10.80	-5.10%	2,900
Jun 1, 2026	10.30	12.50	10.30	11.38	11.38	3.77%	4,900
May 29, 2026	10.85	11.80	10.84	11.15	10.97	4.30%	37,400
May 28, 2026	10.99	11.00	10.31	10.69	10.51	1.62%	7,900
May 27, 2026	11.20	11.20	10.50	10.52	10.35	-6.82%	51,000
May 26, 2026	11.88	13.00	11.20	11.29	11.10	-4.97%	229,000
May 22, 2026	10.60	12.60	10.60	11.88	11.68	13.36%	118,700
May 21, 2026	10.40	10.60	9.81	10.48	10.31	-1.13%	10,200
May 20, 2026	10.40	10.79	10.32	10.60	10.43	-1.76%	3,800
May 19, 2026	10.41	10.79	10.41	10.79	10.61	-1.19%	16,300
May 18, 2026	10.69	11.67	10.69	10.92	10.74	2.15%	200
May 15, 2026	10.86	10.87	10.70	10.69	10.51	-1.84%	12,200
May 14, 2026	10.89	10.89	10.89	10.89	10.71	-0.55%	-
May 13, 2026	11.03	11.03	10.65	10.95	10.77	2.72%	8,300
May 12, 2026	10.62	11.04	10.40	10.66	10.48	0.28%	6,700
May 11, 2026	10.61	10.66	10.48	10.63	10.46	0.28%	24,100
May 8, 2026	10.80	10.80	10.23	10.60	10.43	-3.02%	32,500