HKG:1652 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	28,000
Dec 19, 2025	0.75	0.76	0.75	0.76	0.76	-	83,000
Dec 18, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	135,000
Dec 17, 2025	0.77	0.77	0.77	0.77	0.77	-	11,000
Dec 16, 2025	0.80	0.80	0.77	0.77	0.77	-3.75%	46,000
Dec 15, 2025	0.80	0.84	0.79	0.80	0.80	2.56%	639,000
Dec 12, 2025	0.77	0.78	0.73	0.78	0.78	-	77,000
Dec 11, 2025	0.78	0.82	0.78	0.78	0.78	-1.27%	16,000
Dec 10, 2025	0.76	0.80	0.76	0.79	0.79	-	171,000
Dec 9, 2025	0.75	0.78	0.75	0.79	0.79	1.28%	105,000
Dec 8, 2025	0.76	0.78	0.76	0.78	0.78	-1.27%	83,000
Dec 5, 2025	0.79	0.79	0.77	0.79	0.79	-	136,000
Dec 4, 2025	0.78	0.81	0.76	0.79	0.79	-1.25%	242,000
Dec 3, 2025	0.79	0.80	0.79	0.80	0.80	-3.61%	11,000