HKG:1473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.51	0.52	0.50	0.51	-	-1.92%	252,000
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
Dec 18, 2025	0.38	0.42	0.35	0.38	0.38	1.33%	11,080,000
Dec 17, 2025	0.36	0.38	0.35	0.38	0.38	5.63%	668,000
Dec 16, 2025	0.37	0.37	0.33	0.36	0.36	-6.58%	1,472,000
Dec 15, 2025	0.38	0.38	0.37	0.38	0.38	-	876,000
Dec 12, 2025	0.34	0.38	0.33	0.38	0.38	8.57%	1,748,000
Dec 11, 2025	0.37	0.37	0.34	0.35	0.35	-6.67%	992,000
Dec 10, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	80,000
Dec 9, 2025	0.37	0.38	0.35	0.38	0.38	-	388,000
Dec 8, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	244,000
Dec 5, 2025	0.39	0.39	0.38	0.38	0.38	-	52,000
Dec 4, 2025	0.36	0.38	0.36	0.38	0.38	-	12,000
Dec 3, 2025	0.36	0.38	0.36	0.38	0.38	-2.60%	28,000
Dec 2, 2025	0.38	0.39	0.36	0.39	0.39	1.32%	88,000
Dec 1, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	220,000