HKG:1643 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	1.16	1.16	1.07	1.11	1.11	-4.31%	1,506,000
Feb 12, 2026	0.92	1.17	0.92	1.16	1.16	18.37%	8,205,000
Feb 11, 2026	0.83	1.06	0.83	0.98	0.98	5.38%	2,179,000
Feb 10, 2026	0.89	1.07	0.89	0.93	0.93	4.49%	6,868,000
Feb 9, 2026	0.80	0.92	0.80	0.89	0.89	15.58%	2,424,000
Feb 6, 2026	0.80	0.80	0.75	0.77	0.77	-3.75%	1,698,000
Feb 5, 2026	0.79	0.80	0.77	0.80	0.80	-1.23%	1,275,000
Feb 4, 2026	0.92	0.92	0.79	0.81	0.81	-11.96%	10,050,000
Feb 3, 2026	0.88	1.00	0.88	0.92	0.92	5.75%	8,181,000
Feb 2, 2026	0.71	0.90	0.70	0.87	0.87	19.18%	3,866,000
Jan 30, 2026	0.77	0.81	0.70	0.73	0.73	-6.41%	714,000
Jan 29, 2026	0.76	0.82	0.76	0.78	0.78	2.63%	2,493,000
Jan 28, 2026	0.74	0.80	0.74	0.76	0.76	2.70%	2,112,000
Jan 27, 2026	0.73	0.75	0.70	0.74	0.74	2.78%	2,169,000
Jan 26, 2026	0.72	0.73	0.70	0.72	0.72	2.86%	894,000
Jan 23, 2026	0.70	0.73	0.70	0.70	0.70	-	678,000
Jan 22, 2026	0.72	0.76	0.70	0.70	0.70	-2.78%	1,068,000
Jan 21, 2026	0.74	0.76	0.72	0.72	0.72	-2.70%	747,000
Jan 20, 2026	0.70	0.77	0.68	0.74	0.74	7.25%	2,874,000
Jan 19, 2026	0.71	0.72	0.69	0.69	0.69	-	1,062,000
Jan 16, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	732,000
Jan 15, 2026	0.69	0.71	0.69	0.70	0.70	1.45%	1,182,000
Jan 14, 2026	0.71	0.72	0.69	0.69	0.69	-1.43%	711,000
Jan 13, 2026	0.70	0.73	0.70	0.70	0.70	1.45%	1,368,000
Jan 12, 2026	0.67	0.73	0.67	0.69	0.69	2.99%	1,632,000
Jan 9, 2026	0.67	0.71	0.65	0.67	0.67	-	1,255,000
Jan 8, 2026	0.58	0.69	0.55	0.67	0.67	19.64%	2,043,000
Jan 7, 2026	0.52	0.60	0.51	0.56	0.56	9.80%	735,000
Jan 6, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	75,000
Jan 5, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	288,000
Jan 2, 2026	0.51	0.51	0.50	0.51	0.51	-	117,000
Dec 31, 2025	0.50	0.51	0.50	0.51	0.51	-	174,000
Dec 30, 2025	0.51	0.51	0.51	0.51	0.51	-	87,000
Dec 29, 2025	0.51	0.51	0.51	0.51	0.51	-	93,000
Dec 24, 2025	0.51	0.51	0.50	0.51	0.51	-	54,000
Dec 23, 2025	0.54	0.54	0.51	0.51	0.51	-5.56%	372,000
Dec 22, 2025	0.55	0.55	0.54	0.54	0.54	3.85%	48,000
Dec 19, 2025	0.55	0.55	0.52	0.52	0.52	-1.89%	33,000
Dec 18, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Dec 17, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Dec 16, 2025	0.55	0.55	0.53	0.53	0.53	-1.85%	141,000
Dec 15, 2025	0.57	0.57	0.53	0.54	0.54	8.00%	114,000
Dec 12, 2025	0.52	0.53	0.49	0.50	0.50	-5.66%	684,000
Dec 11, 2025	0.54	0.54	0.53	0.53	0.53	-3.64%	132,000
Dec 10, 2025	0.55	0.55	0.54	0.55	0.55	-	39,000
Dec 9, 2025	0.57	0.57	0.55	0.55	0.55	-3.51%	99,000
Dec 8, 2025	0.59	0.59	0.55	0.57	0.57	-5.00%	624,000
Dec 5, 2025	0.63	0.65	0.59	0.60	0.60	-	396,000
Dec 4, 2025	0.63	0.63	0.60	0.60	0.60	-6.25%	165,000
Dec 3, 2025	0.65	0.65	0.64	0.64	0.64	-1.54%	114,000