HKG:1473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.47	0.48	0.47	0.47	-	-2.11%	108,000
Mar 5, 2026	0.48	0.49	0.47	0.48	0.48	1.06%	636,000
Mar 4, 2026	0.50	0.50	0.47	0.47	0.47	-4.08%	1,992,000
Mar 3, 2026	0.50	0.50	0.47	0.49	0.49	2.08%	1,872,000
Mar 2, 2026	0.50	0.50	0.48	0.48	0.48	-7.69%	2,292,000
Feb 27, 2026	0.52	0.52	0.51	0.52	0.52	-	420,000
Feb 26, 2026	0.52	0.52	0.50	0.52	0.52	-	52,000
Feb 25, 2026	0.52	0.52	0.50	0.52	0.52	-	680,000
Feb 24, 2026	0.50	0.51	0.50	0.52	0.52	1.96%	812,000
Feb 23, 2026	0.51	0.52	0.51	0.51	0.51	3.03%	936,000
Feb 20, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	544,000
Feb 16, 2026	0.50	0.51	0.50	0.50	0.50	-	532,000
Feb 13, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	176,000
Feb 12, 2026	0.50	0.51	0.50	0.51	0.51	-	300,000
Feb 11, 2026	0.51	0.52	0.50	0.51	0.51	-1.92%	624,000
Feb 10, 2026	0.51	0.53	0.50	0.52	0.52	-	1,516,000
Feb 9, 2026	0.49	0.54	0.48	0.52	0.52	6.12%	1,908,000
Feb 6, 2026	0.50	0.52	0.48	0.49	0.49	-	2,036,000
Feb 5, 2026	0.49	0.50	0.49	0.49	0.49	-	724,000
Feb 4, 2026	0.49	0.49	0.48	0.49	0.49	-1.01%	388,000
Feb 3, 2026	0.49	0.50	0.49	0.50	0.50	1.02%	128,000
Feb 2, 2026	0.49	0.50	0.48	0.49	0.49	-2.00%	820,000
Jan 30, 2026	0.49	0.50	0.49	0.50	0.50	1.01%	556,000
Jan 29, 2026	0.50	0.51	0.49	0.50	0.50	-1.00%	872,000
Jan 28, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	1,172,000
Jan 27, 2026	0.49	0.52	0.49	0.52	0.52	6.12%	1,140,000
Jan 26, 2026	0.49	0.49	0.46	0.49	0.49	-2.00%	2,144,000
Jan 23, 2026	0.53	0.53	0.48	0.50	0.50	-5.66%	3,408,000
Jan 22, 2026	0.54	0.54	0.50	0.53	0.53	-	3,980,000
Jan 21, 2026	0.74	0.80	0.52	0.53	0.53	-18.46%	26,968,000
Jan 20, 2026	0.55	0.65	0.54	0.65	0.65	20.37%	19,880,000
Jan 19, 2026	0.54	0.55	0.52	0.54	0.54	-1.82%	1,736,000
Jan 16, 2026	0.54	0.56	0.51	0.55	0.55	3.77%	3,224,000
Jan 15, 2026	0.51	0.53	0.50	0.53	0.53	3.92%	3,088,000
Jan 14, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	1,712,000
Jan 13, 2026	0.52	0.54	0.49	0.52	0.52	-	5,512,000
Jan 12, 2026	0.54	0.57	0.48	0.52	0.52	-1.89%	14,976,000
Jan 9, 2026	0.47	0.53	0.47	0.53	0.53	12.77%	6,448,000
Jan 8, 2026	0.43	0.47	0.43	0.47	0.47	6.82%	4,992,000
Jan 7, 2026	0.42	0.44	0.40	0.44	0.44	4.76%	1,052,000
Jan 6, 2026	0.41	0.42	0.40	0.42	0.42	3.70%	372,000
Jan 5, 2026	0.42	0.42	0.39	0.41	0.41	-3.57%	2,540,000
Jan 2, 2026	0.37	0.42	0.36	0.42	0.42	9.09%	1,228,000
Dec 31, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	-
Dec 30, 2025	0.37	0.39	0.37	0.39	0.39	-	172,000
Dec 29, 2025	0.38	0.39	0.38	0.39	0.39	-1.27%	312,000
Dec 24, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 23, 2025	0.40	0.40	0.40	0.40	0.40	2.60%	4,000
Dec 22, 2025	0.40	0.41	0.38	0.39	0.39	-2.53%	196,000
Dec 19, 2025	0.39	0.42	0.38	0.40	0.40	3.95%	2,380,000