HKG:1652 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	1.07	1.12	1.07	1.11	1.11	3.74%	290,000
Mar 9, 2026	1.02	1.09	1.01	1.07	1.07	-1.83%	342,000
Mar 6, 2026	1.00	1.10	1.00	1.09	1.09	10.10%	491,000
Mar 5, 2026	0.97	1.10	0.93	0.99	0.99	2.06%	486,000
Mar 4, 2026	0.97	0.99	0.96	0.97	0.97	-2.02%	167,000
Mar 3, 2026	1.08	1.08	0.98	0.99	0.99	-8.33%	395,000
Mar 2, 2026	1.17	1.17	1.06	1.08	1.08	-7.69%	440,000
Feb 27, 2026	1.14	1.21	1.14	1.17	1.17	2.63%	1,027,000
Feb 26, 2026	1.14	1.25	1.14	1.14	1.14	0.88%	1,083,000
Feb 25, 2026	0.97	1.13	0.97	1.13	1.13	16.49%	2,754,000
Feb 24, 2026	0.97	0.99	0.97	0.97	0.97	-	1,031,000
Feb 23, 2026	0.96	1.02	0.95	0.97	0.97	2.11%	531,000
Feb 20, 2026	0.93	0.96	0.93	0.95	0.95	2.15%	347,000
Feb 16, 2026	0.96	0.97	0.93	0.93	0.93	-	310,000
Feb 13, 2026	0.89	0.97	0.89	0.93	0.93	4.49%	1,482,000
Feb 12, 2026	0.75	0.92	0.75	0.89	0.89	18.67%	2,704,000
Feb 11, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	453,000
Feb 10, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	411,000
Feb 9, 2026	0.74	0.76	0.74	0.75	0.75	1.35%	297,000
Feb 6, 2026	0.74	0.76	0.74	0.74	0.74	-	311,000
Feb 5, 2026	0.74	0.75	0.74	0.74	0.74	-1.33%	94,000
Feb 4, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	370,000
Feb 3, 2026	0.73	0.79	0.73	0.73	0.73	-	338,000
Feb 2, 2026	0.73	0.76	0.73	0.73	0.73	-	568,000
Jan 30, 2026	0.74	0.75	0.71	0.73	0.73	-2.67%	94,000
Jan 29, 2026	0.71	0.76	0.71	0.75	0.75	-	367,000
Jan 28, 2026	0.75	0.77	0.70	0.75	0.75	-	768,000
Jan 27, 2026	0.75	0.76	0.75	0.75	0.75	-	336,000
Jan 26, 2026	0.72	0.75	0.69	0.75	0.75	4.17%	653,000
Jan 23, 2026	0.71	0.72	0.70	0.72	0.72	-	58,000
Jan 22, 2026	0.71	0.72	0.68	0.72	0.72	-	96,000
Jan 21, 2026	0.73	0.73	0.69	0.72	0.72	-1.37%	119,000
Jan 20, 2026	0.74	0.74	0.70	0.73	0.73	-1.35%	131,000
Jan 19, 2026	0.76	0.76	0.74	0.74	0.74	-1.33%	335,000
Jan 16, 2026	0.76	0.76	0.73	0.75	0.75	-1.32%	227,000
Jan 15, 2026	0.75	0.77	0.72	0.76	0.76	-1.30%	74,000
Jan 14, 2026	0.79	0.79	0.76	0.77	0.77	-2.53%	376,000
Jan 13, 2026	0.77	0.80	0.76	0.79	0.79	-2.47%	333,000
Jan 12, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jan 9, 2026	0.77	0.81	0.77	0.81	0.81	-1.22%	33,000
Jan 8, 2026	0.77	0.82	0.76	0.82	0.82	3.80%	295,000
Jan 7, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jan 6, 2026	0.78	0.79	0.78	0.79	0.79	2.60%	50,000
Jan 5, 2026	0.80	0.84	0.77	0.77	0.77	-3.75%	206,000
Jan 2, 2026	0.80	0.80	0.79	0.80	0.80	-	55,000
Dec 31, 2025	0.80	0.80	0.80	0.80	0.80	-	30,000
Dec 30, 2025	0.76	0.80	0.75	0.80	0.80	3.90%	489,000
Dec 29, 2025	0.80	0.82	0.75	0.77	0.77	-3.75%	256,000
Dec 24, 2025	0.76	0.80	0.74	0.80	0.80	5.26%	67,000
Dec 23, 2025	0.76	0.76	0.75	0.76	0.76	1.33%	54,000