HKG:1611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	2.40	2.51	2.39	2.49	-	5.06%	577,000
Mar 9, 2026	2.31	2.40	2.16	2.37	2.37	-1.66%	3,278,500
Mar 6, 2026	2.37	2.53	2.33	2.41	2.41	1.69%	2,537,000
Mar 5, 2026	2.30	2.45	2.30	2.37	2.37	6.76%	2,224,000
Mar 4, 2026	2.13	2.35	2.05	2.22	2.22	4.23%	2,583,436
Mar 3, 2026	2.25	2.30	2.12	2.13	2.13	-4.48%	1,324,408
Mar 2, 2026	2.30	2.30	2.16	2.23	2.23	-3.04%	1,043,000
Feb 27, 2026	2.41	2.42	2.29	2.30	2.30	-4.17%	1,409,000
Feb 26, 2026	2.50	2.62	2.39	2.40	2.40	0.84%	2,525,056
Feb 25, 2026	2.29	2.43	2.29	2.38	2.38	3.93%	1,988,500
Feb 24, 2026	2.46	2.48	2.19	2.29	2.29	-6.15%	2,374,000
Feb 23, 2026	2.34	2.52	2.34	2.44	2.44	3.83%	1,217,000
Feb 20, 2026	2.34	2.47	2.28	2.35	2.35	-	1,130,484
Feb 16, 2026	2.40	2.40	2.28	2.35	2.35	-2.08%	474,328
Feb 13, 2026	2.39	2.40	2.28	2.40	2.40	0.42%	1,315,431
Feb 12, 2026	2.57	2.60	2.34	2.39	2.39	-7.00%	2,347,936
Feb 11, 2026	2.40	2.57	2.40	2.57	2.57	7.53%	2,731,612
Feb 10, 2026	2.36	2.45	2.36	2.39	2.39	2.14%	1,243,000
Feb 9, 2026	2.27	2.40	2.26	2.34	2.34	9.86%	1,281,500
Feb 6, 2026	2.30	2.30	2.12	2.13	2.13	-7.79%	2,321,147
Feb 5, 2026	2.26	2.32	2.23	2.31	2.31	-	1,324,000
Feb 4, 2026	2.30	2.37	2.28	2.31	2.31	-0.86%	1,075,156
Feb 3, 2026	2.40	2.46	2.32	2.33	2.33	-2.10%	1,298,712
Feb 2, 2026	2.53	2.53	2.38	2.38	2.38	-6.30%	1,926,939
Jan 30, 2026	2.64	2.68	2.53	2.54	2.54	-8.96%	2,042,400
Jan 29, 2026	2.70	2.81	2.69	2.79	2.79	0.72%	1,776,000
Jan 28, 2026	2.80	2.84	2.73	2.77	2.77	-1.07%	1,403,000
Jan 27, 2026	2.83	2.87	2.78	2.80	2.80	-1.06%	1,034,000
Jan 26, 2026	2.78	2.89	2.77	2.83	2.83	-2.41%	1,373,084
Jan 23, 2026	2.80	3.00	2.78	2.90	2.90	5.07%	1,692,500
Jan 22, 2026	2.75	2.81	2.70	2.76	2.76	2.22%	803,500
Jan 21, 2026	2.75	2.75	2.66	2.70	2.70	-2.17%	1,637,200
Jan 20, 2026	2.86	2.86	2.75	2.76	2.76	-3.50%	1,452,000
Jan 19, 2026	2.84	2.98	2.84	2.86	2.86	-4.98%	1,804,500
Jan 16, 2026	2.99	3.12	2.95	3.01	3.01	0.67%	1,809,000
Jan 15, 2026	3.23	3.23	2.94	2.99	2.99	-5.97%	2,369,500
Jan 14, 2026	3.05	3.30	3.05	3.18	3.18	7.43%	4,921,000
Jan 13, 2026	3.01	3.11	2.93	2.96	2.96	-1.00%	1,615,500
Jan 12, 2026	2.90	3.02	2.78	2.99	2.99	3.46%	1,938,000
Jan 9, 2026	2.84	2.94	2.72	2.89	2.89	6.25%	1,119,852
Jan 8, 2026	2.75	2.82	2.70	2.72	2.72	-2.16%	792,500
Jan 7, 2026	2.93	2.93	2.75	2.78	2.78	-4.79%	1,093,500
Jan 6, 2026	2.98	3.04	2.84	2.92	2.92	-1.35%	1,576,600
Jan 5, 2026	2.72	3.04	2.68	2.96	2.96	9.23%	3,494,425
Jan 2, 2026	2.52	2.73	2.52	2.71	2.71	7.11%	1,284,500
Dec 31, 2025	2.50	2.59	2.48	2.53	2.53	-1.56%	537,500
Dec 30, 2025	2.60	2.64	2.47	2.57	2.57	-1.53%	2,153,260
Dec 29, 2025	2.60	2.72	2.57	2.61	2.61	0.38%	1,748,000
Dec 24, 2025	2.61	2.73	2.60	2.60	2.60	-2.99%	1,512,000
Dec 23, 2025	2.79	2.82	2.68	2.68	2.68	-3.25%	1,511,408