HKG:1652 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	1.00	1.03	0.89	1.03	1.03	3.00%	119,000
Oct 29, 2026	0.81	1.00	0.81	1.00	1.00	13.64%	202,000
Oct 28, 2026	0.81	0.88	0.79	0.88	0.88	2.92%	112,000
Oct 27, 2026	0.85	0.88	0.79	0.86	0.86	-1.16%	602,000
Oct 26, 2026	0.79	0.88	0.79	0.87	0.87	9.49%	316,000
Oct 23, 2026	0.79	0.79	0.77	0.79	0.79	-	113,000
Oct 22, 2026	0.79	0.79	0.79	0.79	0.79	-	2,000
Oct 21, 2026	0.80	0.80	0.77	0.79	0.79	-5.95%	93,000
Oct 20, 2026	0.77	0.84	0.77	0.84	0.84	-2.89%	49,000
Oct 16, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Oct 15, 2026	0.90	0.90	0.81	0.87	0.87	-6.99%	23,000
Oct 14, 2026	0.93	0.93	0.93	0.93	0.93	-	1,000
Oct 13, 2026	0.90	0.93	0.90	0.93	0.93	-2.11%	31,000
Oct 12, 2026	1.02	1.02	0.93	0.95	0.95	-6.40%	389,000
Oct 9, 2026	0.93	1.02	0.93	1.02	1.02	8.56%	134,000
Oct 8, 2026	0.94	0.94	0.94	0.94	0.94	-0.53%	82,000
Oct 7, 2026	0.94	0.94	0.93	0.94	0.94	1.08%	57,000
Oct 6, 2026	0.91	1.05	0.91	0.93	0.93	0.54%	88,000
Oct 5, 2026	0.93	0.93	0.93	0.93	0.93	-	20,000
Oct 2, 2026	0.90	0.93	0.90	0.93	0.93	2.78%	179,000
Sep 30, 2026	1.05	1.05	0.90	0.90	0.90	-	140,000
Sep 29, 2026	0.90	1.00	0.90	0.90	0.90	2.27%	287,000
Sep 28, 2026	0.83	0.91	0.83	0.88	0.88	10.00%	244,000
Sep 25, 2026	0.80	0.80	0.80	0.80	0.80	5.96%	-
Sep 24, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Sep 23, 2026	0.76	0.76	0.76	0.76	0.76	-	11,000
Sep 22, 2026	0.86	0.86	0.72	0.76	0.76	-7.93%	129,000
Sep 21, 2026	0.77	0.79	0.77	0.82	0.82	-1.20%	16,000
Sep 18, 2026	0.74	0.83	0.74	0.83	0.83	-1.19%	49,000
Sep 17, 2026	0.84	0.84	0.84	0.84	0.84	-	3,000
Sep 16, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	49,000
Sep 15, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Sep 14, 2026	0.80	0.86	0.80	0.85	0.85	6.25%	232,000
Sep 11, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Sep 10, 2026	0.77	0.80	0.77	0.80	0.80	3.90%	40,000
Sep 9, 2026	0.71	0.77	0.71	0.77	0.77	-	8,000
Sep 8, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Sep 7, 2026	0.74	0.78	0.71	0.77	0.77	4.05%	166,000
Sep 4, 2026	0.67	0.79	0.67	0.74	0.74	-5.73%	53,000
Sep 3, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Sep 2, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Sep 1, 2026	0.79	0.79	0.79	0.79	0.79	-1.88%	11,000
Aug 31, 2026	0.80	0.80	0.80	0.80	0.80	-	1,000
Aug 28, 2026	0.80	0.85	0.78	0.80	0.80	-	120,000
Aug 27, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Aug 26, 2026	0.79	0.81	0.77	0.80	0.80	-	87,000
Aug 25, 2026	0.83	0.87	0.78	0.80	0.80	-11.60%	362,000
Aug 24, 2026	0.96	0.96	0.80	0.91	0.91	-5.73%	855,000
Aug 21, 2026	0.97	0.98	0.91	0.96	0.96	-5.88%	464,000
Aug 20, 2026	1.05	1.05	1.02	1.02	1.02	-2.86%	42,000