HKG:1601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.81	0.82	0.81	0.82	0.82	-1.20%	150,000
May 28, 2026	0.82	0.83	0.82	0.83	0.83	-1.19%	112,000
May 27, 2026	0.82	0.84	0.82	0.84	0.84	-	58,000
May 26, 2026	0.82	0.84	0.82	0.84	0.84	1.20%	86,000
May 22, 2026	0.83	0.83	0.83	0.83	0.83	-	-
May 21, 2026	0.83	0.84	0.82	0.83	0.83	-2.35%	50,000
May 20, 2026	0.83	0.85	0.81	0.85	0.85	2.41%	260,000
May 19, 2026	0.83	0.84	0.82	0.83	0.83	-	318,000
May 18, 2026	0.83	0.83	0.83	0.83	0.83	-	4,000
May 15, 2026	0.83	0.83	0.82	0.83	0.83	-	372,000
May 14, 2026	0.84	0.84	0.83	0.83	0.83	-	34,000
May 13, 2026	0.83	0.84	0.83	0.83	0.83	-	562,000
May 12, 2026	0.82	0.83	0.82	0.83	0.83	-1.19%	288,000
May 11, 2026	0.82	0.84	0.82	0.84	0.84	-	40,000
May 8, 2026	0.84	0.85	0.83	0.84	0.84	-	398,000
May 7, 2026	0.84	0.84	0.84	0.84	0.84	-	20,000
May 6, 2026	0.83	0.84	0.83	0.84	0.84	-1.18%	56,000
May 5, 2026	0.85	0.85	0.85	0.85	0.85	-	2,000
May 4, 2026	0.84	0.85	0.83	0.85	0.85	-	242,000
Apr 30, 2026	0.83	0.85	0.83	0.85	0.85	-	186,000
Apr 29, 2026	0.85	0.85	0.85	0.85	0.85	-	104,000
Apr 28, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Apr 27, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	114,000
Apr 24, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Apr 23, 2026	0.86	0.86	0.86	0.86	0.86	-	12,000
Apr 22, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Apr 21, 2026	0.86	0.86	0.86	0.86	0.86	-	8,000
Apr 20, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Apr 17, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Apr 16, 2026	0.84	0.86	0.84	0.86	0.86	-	12,000
Apr 15, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	74,000
Apr 14, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Apr 13, 2026	0.83	0.85	0.83	0.85	0.85	-1.16%	76,000
Apr 10, 2026	0.85	0.86	0.82	0.86	0.86	1.18%	260,000
Apr 9, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Apr 8, 2026	0.85	0.85	0.85	0.85	0.85	-	28,000
Apr 2, 2026	0.85	0.85	0.83	0.85	0.85	-	64,000
Apr 1, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	158,000
Mar 31, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Mar 30, 2026	0.82	0.84	0.82	0.84	0.84	-	76,000
Mar 27, 2026	0.82	0.84	0.82	0.84	0.84	-	132,000
Mar 26, 2026	0.85	0.85	0.82	0.84	0.84	-1.18%	236,000
Mar 25, 2026	0.82	0.85	0.80	0.85	0.85	6.25%	852,000
Mar 24, 2026	0.79	0.81	0.79	0.80	0.80	5.26%	616,000
Mar 23, 2026	0.82	0.82	0.76	0.76	0.76	-5.00%	1,520,000
Mar 20, 2026	0.83	0.83	0.80	0.80	0.80	-5.88%	719,000
Mar 19, 2026	0.83	0.85	0.83	0.85	0.85	-	26,000
Mar 18, 2026	0.85	0.85	0.84	0.85	0.85	-	58,000
Mar 17, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	24,000
Mar 16, 2026	0.83	0.84	0.83	0.84	0.84	-	32,000