HKG:1643 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	0.92	0.95	0.89	0.94	0.94	-2.08%	474,000
Jul 28, 2026	0.81	0.98	0.81	0.96	0.96	12.94%	1,329,000
Jul 27, 2026	0.72	0.86	0.69	0.85	0.85	13.33%	738,000
Jul 24, 2026	0.78	0.84	0.75	0.75	0.75	-6.25%	906,000
Jul 23, 2026	0.81	0.84	0.76	0.80	0.80	-	489,000
Jul 22, 2026	0.82	0.83	0.76	0.80	0.80	-2.44%	522,000
Jul 21, 2026	0.84	1.20	0.80	0.82	0.82	1.23%	648,000
Jul 20, 2026	0.86	0.90	0.81	0.81	0.81	-14.74%	975,000
Jul 17, 2026	0.87	1.03	0.85	0.95	0.95	9.20%	975,000
Jul 16, 2026	0.77	0.87	0.75	0.87	0.87	2.35%	1,002,000
Jul 15, 2026	0.76	0.85	0.75	0.85	0.85	6.25%	153,000
Jul 14, 2026	0.90	0.92	0.76	0.80	0.80	-8.05%	459,000
Jul 13, 2026	0.94	0.94	0.75	0.87	0.87	-8.42%	1,197,000
Jul 10, 2026	1.09	1.09	0.95	0.95	0.95	-7.77%	594,000
Jul 9, 2026	1.04	1.10	1.03	1.03	1.03	-	276,000
Jul 8, 2026	1.15	1.17	1.03	1.03	1.03	-10.43%	105,000
Jul 7, 2026	1.10	1.18	1.00	1.15	1.15	4.55%	405,000
Jul 6, 2026	1.21	1.21	1.10	1.10	1.10	-9.09%	183,000
Jul 3, 2026	1.26	1.28	1.20	1.21	1.21	-3.97%	273,000
Jul 2, 2026	1.25	1.30	1.20	1.26	1.26	5.00%	120,000
Jun 30, 2026	1.40	1.40	1.10	1.20	1.20	-3.23%	294,000
Jun 29, 2026	1.61	1.61	1.24	1.24	1.24	-10.14%	222,000
Jun 26, 2026	1.50	1.50	1.34	1.38	1.38	-5.48%	201,000
Jun 25, 2026	1.70	1.70	1.46	1.46	1.46	-13.61%	687,000
Jun 24, 2026	1.79	1.83	1.54	1.69	1.69	5.62%	846,000
Jun 23, 2026	1.53	1.68	1.51	1.60	1.60	6.67%	1,353,000
Jun 22, 2026	1.40	1.54	1.36	1.50	1.50	10.29%	1,875,000
Jun 18, 2026	1.35	1.39	1.29	1.36	1.36	3.82%	1,107,000
Jun 17, 2026	1.38	1.38	1.24	1.31	1.31	-5.07%	1,158,000
Jun 16, 2026	1.48	1.48	1.33	1.38	1.38	-	525,000
Jun 15, 2026	1.42	1.46	1.32	1.38	1.38	-2.13%	1,467,000
Jun 12, 2026	1.35	1.46	1.35	1.41	1.41	4.44%	1,239,000
Jun 11, 2026	1.50	1.50	1.31	1.35	1.35	0.75%	687,000
Jun 10, 2026	1.45	1.50	1.16	1.34	1.34	-8.84%	1,767,000
Jun 9, 2026	2.00	2.00	1.42	1.47	1.47	-16.00%	1,440,000
Jun 8, 2026	2.26	2.26	1.74	1.75	1.75	-15.46%	1,050,000
Jun 5, 2026	2.40	2.40	2.04	2.07	2.07	-4.61%	459,000
Jun 4, 2026	2.40	2.40	2.09	2.17	2.17	-	480,000
Jun 3, 2026	2.50	2.50	2.10	2.17	2.17	-7.66%	1,134,000
Jun 2, 2026	2.50	2.68	2.27	2.35	2.35	-4.86%	504,000
Jun 1, 2026	2.49	2.65	2.31	2.47	2.47	7.86%	1,083,000
May 29, 2026	2.55	2.55	2.01	2.29	2.29	-4.58%	756,000
May 28, 2026	2.70	2.73	2.36	2.40	2.40	-4.00%	588,000
May 27, 2026	2.60	2.60	2.27	2.50	2.50	9.65%	498,000
May 26, 2026	2.87	2.88	2.25	2.28	2.28	-18.57%	2,004,000
May 22, 2026	2.98	3.01	2.78	2.80	2.80	1.08%	798,000
May 21, 2026	2.76	3.07	2.72	2.77	2.77	-0.72%	1,563,000
May 20, 2026	3.20	3.20	2.75	2.79	2.79	-12.81%	2,142,000