HKG:1617 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.59	0.74	0.59	0.66	0.66	13.79%	17,336,000
May 21, 2026	0.62	0.62	0.57	0.58	0.58	-4.92%	8,416,000
May 20, 2026	0.61	0.62	0.58	0.61	0.61	3.39%	4,372,000
May 19, 2026	0.62	0.62	0.57	0.59	0.59	-4.84%	7,236,000
May 18, 2026	0.59	0.63	0.58	0.62	0.62	5.08%	11,576,000
May 15, 2026	0.68	0.68	0.57	0.59	0.59	-11.94%	29,772,000
May 14, 2026	0.70	0.71	0.65	0.67	0.67	-4.29%	12,796,000
May 13, 2026	0.73	0.73	0.68	0.70	0.70	-5.41%	13,796,000
May 12, 2026	0.73	0.77	0.70	0.74	0.74	4.23%	21,160,000
May 11, 2026	0.83	0.92	0.69	0.71	0.71	-14.46%	71,704,000
May 8, 2026	0.74	0.87	0.70	0.83	0.83	12.16%	33,220,000
May 7, 2026	0.80	0.83	0.74	0.74	0.74	-2.63%	27,328,000
May 6, 2026	0.75	0.78	0.73	0.76	0.76	1.33%	10,740,000
May 5, 2026	0.77	0.79	0.71	0.75	0.75	-1.32%	19,040,000
May 4, 2026	0.69	0.78	0.66	0.76	0.76	13.43%	33,144,000
Apr 30, 2026	0.76	0.82	0.67	0.67	0.67	-15.19%	31,072,000
Apr 29, 2026	0.75	0.81	0.69	0.79	0.79	5.33%	41,448,000
Apr 28, 2026	0.77	0.79	0.72	0.75	0.75	-3.85%	19,972,000
Apr 27, 2026	0.73	0.86	0.72	0.78	0.78	9.86%	48,988,000
Apr 24, 2026	0.68	0.72	0.63	0.71	0.71	2.90%	21,826,000
Apr 23, 2026	0.63	0.75	0.63	0.69	0.69	7.81%	91,738,000
Apr 22, 2026	0.49	0.64	0.48	0.64	0.64	31.96%	63,140,000
Apr 21, 2026	0.46	0.49	0.45	0.49	0.49	4.30%	12,136,000
Apr 20, 2026	0.47	0.49	0.46	0.47	0.47	5.68%	18,224,000
Apr 17, 2026	0.44	0.45	0.42	0.44	0.44	-	14,008,000
Apr 16, 2026	0.46	0.47	0.43	0.44	0.44	-2.22%	21,088,000
Apr 15, 2026	0.49	0.49	0.45	0.45	0.45	-5.26%	16,282,000
Apr 14, 2026	0.53	0.54	0.48	0.48	0.48	-10.38%	32,244,000
Apr 13, 2026	0.53	0.55	0.51	0.53	0.53	-3.64%	12,196,000
Apr 10, 2026	0.60	0.62	0.53	0.55	0.55	-5.17%	19,248,000
Apr 9, 2026	0.57	0.60	0.55	0.58	0.58	-1.69%	23,526,000
Apr 8, 2026	0.49	0.60	0.49	0.59	0.59	26.88%	51,404,000
Apr 2, 2026	0.46	0.52	0.46	0.47	0.47	2.20%	22,188,000
Apr 1, 2026	0.45	0.50	0.45	0.46	0.46	5.81%	14,600,000
Mar 31, 2026	0.48	0.49	0.43	0.43	0.43	-10.42%	10,828,000
Mar 30, 2026	0.46	0.51	0.44	0.48	0.48	4.35%	17,152,000
Mar 27, 2026	0.43	0.47	0.42	0.46	0.46	5.75%	10,692,000
Mar 26, 2026	0.48	0.48	0.43	0.44	0.44	-9.37%	26,856,000
Mar 25, 2026	0.51	0.54	0.47	0.48	0.48	-2.04%	29,264,000
Mar 24, 2026	0.45	0.50	0.44	0.49	0.49	11.36%	15,308,000
Mar 23, 2026	0.45	0.45	0.42	0.44	0.44	-4.35%	15,324,000
Mar 20, 2026	0.48	0.51	0.46	0.46	0.46	-	25,392,000
Mar 19, 2026	0.50	0.50	0.46	0.46	0.46	-11.54%	17,264,000
Mar 18, 2026	0.52	0.55	0.50	0.52	0.52	1.96%	16,888,000
Mar 17, 2026	0.55	0.56	0.50	0.51	0.51	-7.27%	17,292,500
Mar 16, 2026	0.55	0.60	0.53	0.55	0.55	-	15,228,000
Mar 13, 2026	0.55	0.56	0.52	0.55	0.55	-	11,668,500
Mar 12, 2026	0.58	0.64	0.55	0.55	0.55	-5.17%	15,936,500
Mar 11, 2026	0.62	0.68	0.55	0.58	0.58	-	57,468,500
Mar 10, 2026	0.48	0.61	0.48	0.58	0.58	28.89%	61,088,000