HKG:1617 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.31	0.33	0.30	0.32	0.32	1.61%	8,908,000
Aug 13, 2026	0.31	0.33	0.31	0.31	0.31	3.33%	11,740,000
Aug 12, 2026	0.28	0.32	0.28	0.30	0.30	7.14%	10,676,000
Aug 11, 2026	0.30	0.32	0.28	0.28	0.28	-1.75%	11,532,000
Aug 10, 2026	0.27	0.29	0.27	0.29	0.29	5.56%	7,384,000
Aug 7, 2026	0.24	0.27	0.24	0.27	0.27	10.66%	6,672,000
Aug 6, 2026	0.25	0.25	0.24	0.24	0.24	-4.31%	5,284,000
Aug 5, 2026	0.25	0.27	0.25	0.26	0.26	2.00%	11,120,000
Aug 4, 2026	0.26	0.27	0.25	0.25	0.25	2.88%	4,688,000
Aug 3, 2026	0.26	0.26	0.24	0.24	0.24	-4.71%	4,092,000
Jul 31, 2026	0.25	0.27	0.24	0.26	0.26	16.97%	10,792,000
Jul 30, 2026	0.24	0.24	0.21	0.22	0.22	-6.84%	10,444,000
Jul 29, 2026	0.25	0.25	0.22	0.23	0.23	-4.49%	16,956,000
Jul 28, 2026	0.28	0.28	0.24	0.25	0.25	-12.50%	11,492,000
Jul 27, 2026	0.27	0.28	0.26	0.28	0.28	3.70%	5,512,000
Jul 24, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	1,984,000
Jul 23, 2026	0.29	0.30	0.28	0.28	0.28	-	4,244,000
Jul 22, 2026	0.30	0.30	0.27	0.28	0.28	-3.45%	6,908,000
Jul 21, 2026	0.29	0.30	0.25	0.29	0.29	-	19,692,000
Jul 20, 2026	0.30	0.30	0.28	0.29	0.29	1.75%	7,172,000
Jul 17, 2026	0.34	0.34	0.28	0.29	0.29	-14.93%	25,408,000
Jul 16, 2026	0.34	0.36	0.34	0.34	0.34	-6.94%	5,672,000
Jul 15, 2026	0.38	0.39	0.35	0.36	0.36	-1.37%	17,172,000
Jul 14, 2026	0.33	0.37	0.32	0.37	0.37	10.61%	10,316,000
Jul 13, 2026	0.36	0.36	0.32	0.33	0.33	-8.33%	16,172,000
Jul 10, 2026	0.40	0.44	0.36	0.36	0.36	-8.86%	14,620,000
Jul 9, 2026	0.36	0.40	0.35	0.40	0.40	11.27%	12,376,000
Jul 8, 2026	0.36	0.37	0.34	0.36	0.36	-	7,866,000
Jul 7, 2026	0.34	0.36	0.33	0.36	0.36	-1.39%	14,836,000
Jul 6, 2026	0.42	0.43	0.34	0.36	0.36	-10.00%	36,480,000
Jul 3, 2026	0.38	0.42	0.37	0.40	0.40	2.56%	11,846,000
Jul 2, 2026	0.49	0.49	0.38	0.39	0.39	-22.00%	42,856,000
Jun 30, 2026	0.54	0.54	0.50	0.50	0.50	-5.66%	8,516,000
Jun 29, 2026	0.54	0.54	0.51	0.53	0.53	-	4,352,000
Jun 26, 2026	0.58	0.58	0.51	0.53	0.53	-8.62%	12,112,000
Jun 25, 2026	0.59	0.61	0.56	0.58	0.58	1.75%	12,491,200
Jun 24, 2026	0.60	0.61	0.56	0.57	0.57	-3.39%	6,000,000
Jun 23, 2026	0.71	0.71	0.58	0.59	0.59	-16.90%	24,984,000
Jun 22, 2026	0.69	0.78	0.69	0.71	0.71	4.41%	25,768,000
Jun 18, 2026	0.67	0.69	0.65	0.68	0.68	-1.45%	5,464,000
Jun 17, 2026	0.71	0.72	0.67	0.69	0.69	-5.48%	6,608,000
Jun 16, 2026	0.74	0.74	0.68	0.73	0.73	-1.35%	11,476,000
Jun 15, 2026	0.68	0.74	0.68	0.74	0.74	8.82%	11,856,000
Jun 12, 2026	0.73	0.76	0.66	0.68	0.68	-4.23%	13,064,000
Jun 11, 2026	0.69	0.72	0.67	0.71	0.71	1.43%	6,528,000
Jun 10, 2026	0.74	0.77	0.68	0.70	0.70	-10.26%	19,856,000
Jun 9, 2026	0.81	0.82	0.67	0.78	0.78	-	34,972,000
Jun 8, 2026	0.73	0.85	0.68	0.78	0.78	6.85%	58,928,000
Jun 5, 2026	0.58	0.76	0.56	0.73	0.73	25.86%	75,800,000
Jun 4, 2026	0.57	0.59	0.52	0.58	0.58	-	23,084,000