HKG:1617 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	0.42	0.45	0.38	0.45	0.45	-4.26%	39,200,000
Mar 6, 2026	0.45	0.48	0.42	0.47	0.47	5.62%	19,360,000
Mar 5, 2026	0.51	0.54	0.44	0.45	0.45	-7.29%	36,244,000
Mar 4, 2026	0.49	0.54	0.45	0.48	0.48	-1.03%	34,988,000
Mar 3, 2026	0.63	0.64	0.47	0.49	0.49	-20.49%	54,860,400
Mar 2, 2026	0.60	0.70	0.59	0.61	0.61	-3.17%	62,548,000
Feb 27, 2026	0.60	0.74	0.57	0.63	0.63	-1.56%	102,952,000
Feb 26, 2026	0.46	0.67	0.46	0.64	0.64	42.22%	144,268,400
Feb 25, 2026	0.50	0.54	0.45	0.45	0.45	-8.16%	63,669,900
Feb 24, 2026	0.37	0.50	0.35	0.49	0.49	38.03%	104,797,900
Feb 23, 2026	0.34	0.38	0.33	0.36	0.36	10.94%	53,496,000
Feb 20, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	17,516,000