HKG:1643 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.75	0.75	0.57	0.60	0.60	-15.00%	546,000
Oct 7, 2026	0.59	0.59	0.52	0.70	0.70	14.75%	375,000
Oct 6, 2026	0.59	0.64	0.55	0.61	0.61	-6.15%	507,000
Oct 5, 2026	0.67	0.67	0.55	0.65	0.65	-2.26%	345,000
Oct 2, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Sep 30, 2026	0.68	0.68	0.65	0.67	0.67	-1.48%	132,000
Sep 29, 2026	0.80	0.83	0.66	0.68	0.68	-3.57%	636,000
Sep 28, 2026	0.71	0.73	0.70	0.70	0.70	2.94%	138,000
Sep 25, 2026	0.67	0.72	0.67	0.68	0.68	-2.16%	108,000
Sep 24, 2026	0.74	0.75	0.67	0.70	0.70	-7.33%	144,000
Sep 23, 2026	0.83	0.83	0.75	0.75	0.75	-4.46%	222,000
Sep 22, 2026	0.89	0.89	0.78	0.79	0.79	-5.99%	366,000
Sep 21, 2026	0.89	0.89	0.78	0.84	0.84	4.37%	150,000
Sep 18, 2026	0.78	0.81	0.76	0.80	0.80	-	159,000
Sep 17, 2026	0.77	0.84	0.77	0.80	0.80	2.56%	552,000
Sep 16, 2026	0.77	0.80	0.77	0.78	0.78	1.96%	180,000
Sep 15, 2026	0.78	0.81	0.76	0.77	0.77	-0.65%	192,000
Sep 14, 2026	0.77	0.78	0.77	0.77	0.77	-4.35%	324,000
Sep 11, 2026	0.81	0.85	0.79	0.81	0.81	-	42,000
Sep 10, 2026	0.89	0.89	0.80	0.81	0.81	-3.01%	753,000
Sep 9, 2026	0.82	0.86	0.82	0.83	0.83	-	72,000
Sep 8, 2026	0.81	0.88	0.79	0.83	0.83	0.61%	312,000
Sep 7, 2026	0.78	0.84	0.78	0.83	0.83	5.77%	174,000
Sep 4, 2026	0.78	0.80	0.78	0.78	0.78	1.30%	39,000
Sep 3, 2026	0.78	0.79	0.77	0.77	0.77	1.32%	51,000
Sep 2, 2026	0.76	0.80	0.75	0.76	0.76	-1.30%	336,000
Sep 1, 2026	0.78	0.80	0.74	0.77	0.77	-2.53%	222,000
Aug 31, 2026	0.78	0.83	0.78	0.79	0.79	-4.24%	102,000
Aug 28, 2026	0.79	0.85	0.79	0.83	0.83	5.10%	180,000
Aug 27, 2026	0.78	0.88	0.78	0.79	0.79	-0.63%	135,000
Aug 26, 2026	0.78	0.81	0.77	0.79	0.79	-2.47%	81,000
Aug 25, 2026	0.77	0.83	0.77	0.81	0.81	2.53%	150,000
Aug 24, 2026	0.80	0.82	0.79	0.79	0.79	-7.06%	252,000
Aug 21, 2026	0.78	0.85	0.78	0.85	0.85	3.66%	618,000
Aug 20, 2026	0.79	0.82	0.78	0.82	0.82	-1.20%	276,000
Aug 19, 2026	0.78	0.84	0.77	0.83	0.83	-	363,000
Aug 18, 2026	0.83	0.83	0.83	0.83	0.83	-	57,000
Aug 17, 2026	0.89	0.89	0.83	0.83	0.83	-1.19%	24,000
Aug 14, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	9,000
Aug 13, 2026	0.81	0.89	0.81	0.85	0.85	-2.87%	24,000
Aug 12, 2026	0.87	0.87	0.87	0.87	0.87	4.82%	9,000
Aug 11, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Aug 10, 2026	0.85	0.86	0.81	0.83	0.83	-1.78%	255,000
Aug 7, 2026	0.90	0.90	0.85	0.85	0.85	-6.11%	90,000
Aug 6, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Aug 5, 2026	0.94	0.94	0.88	0.90	0.90	-5.26%	129,000
Aug 4, 2026	0.93	0.95	0.90	0.95	0.95	-	129,000
Aug 3, 2026	1.01	1.01	0.92	0.95	0.95	-4.04%	132,000
Jul 31, 2026	0.97	1.04	0.97	0.99	0.99	2.06%	270,000
Jul 30, 2026	0.90	0.97	0.90	0.97	0.97	3.19%	75,000