HKG:1473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	0.47	0.47	0.45	0.47	0.47	-1.05%	1,072,000
Mar 6, 2026	0.47	0.48	0.47	0.48	0.48	-	208,000
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