HKG:1473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.63	0.66	0.61	0.65	0.65	3.17%	3,880,000
May 21, 2026	0.64	0.65	0.62	0.63	0.63	-	2,224,000
May 20, 2026	0.65	0.65	0.59	0.63	0.63	-	3,620,000
May 19, 2026	0.59	0.65	0.59	0.63	0.63	6.78%	11,239,000
May 18, 2026	0.49	0.61	0.49	0.59	0.59	21.65%	16,268,000
May 15, 2026	0.49	0.50	0.49	0.49	0.49	-1.02%	1,592,000
May 14, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	956,000
May 13, 2026	0.51	0.51	0.50	0.51	0.51	-	2,688,000
May 12, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	332,000
May 11, 2026	0.49	0.53	0.49	0.50	0.50	2.04%	3,916,000
May 8, 2026	0.49	0.50	0.46	0.49	0.49	-	1,048,000
May 7, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	232,000
May 6, 2026	0.50	0.50	0.49	0.50	0.50	-	620,000
May 5, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	1,904,000
May 4, 2026	0.50	0.53	0.50	0.51	0.51	-	3,608,000
Apr 30, 2026	0.49	0.51	0.49	0.51	0.51	4.08%	288,000
Apr 29, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	252,000
Apr 28, 2026	0.51	0.54	0.50	0.50	0.50	-5.66%	2,472,000
Apr 27, 2026	0.50	0.54	0.50	0.53	0.53	7.07%	3,284,000
Apr 24, 2026	0.50	0.50	0.49	0.50	0.50	-2.94%	220,000
Apr 23, 2026	0.52	0.52	0.50	0.51	0.51	-	1,456,000
Apr 22, 2026	0.47	0.52	0.46	0.51	0.51	10.87%	1,820,000
Apr 21, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	52,000
Apr 20, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	48,000
Apr 17, 2026	0.45	0.45	0.45	0.46	0.46	2.25%	44,000
Apr 16, 2026	0.44	0.45	0.44	0.45	0.45	-1.11%	64,000
Apr 15, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	112,000
Apr 14, 2026	0.46	0.46	0.45	0.46	0.46	-	48,000
Apr 13, 2026	0.47	0.47	0.45	0.46	0.46	-	200,000
Apr 10, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	-
Apr 9, 2026	0.45	0.47	0.43	0.45	0.45	-1.10%	196,000
Apr 8, 2026	0.48	0.48	0.46	0.46	0.46	-	284,000
Apr 2, 2026	0.45	0.46	0.45	0.46	0.46	2.25%	456,000
Apr 1, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	184,000
Mar 31, 2026	0.43	0.44	0.43	0.44	0.44	-1.14%	400,000
Mar 30, 2026	0.44	0.44	0.44	0.44	0.44	-	56,000
Mar 27, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	148,000
Mar 26, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	156,000
Mar 25, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	180,000
Mar 24, 2026	0.45	0.45	0.43	0.44	0.44	2.33%	112,000
Mar 23, 2026	0.46	0.46	0.43	0.43	0.43	-6.52%	144,000
Mar 20, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	140,000
Mar 19, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	368,000
Mar 18, 2026	0.45	0.46	0.44	0.46	0.46	-	668,000
Mar 17, 2026	0.45	0.46	0.45	0.46	0.46	-	272,000
Mar 16, 2026	0.45	0.46	0.45	0.46	0.46	-	260,000
Mar 13, 2026	0.46	0.46	0.45	0.46	0.46	-2.13%	192,000
Mar 12, 2026	0.46	0.47	0.46	0.47	0.47	1.08%	268,000
Mar 11, 2026	0.46	0.48	0.46	0.47	0.47	-2.11%	136,000
Mar 10, 2026	0.47	0.48	0.46	0.48	0.48	1.06%	152,000