HKG:1661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.96	1.02	0.96	1.02	1.02	5.15%	71,500
Jan 28, 2026	1.00	1.00	0.95	0.97	0.97	2.11%	121,000
Jan 27, 2026	0.95	0.95	0.95	0.95	0.95	-	42,000
Jan 26, 2026	1.05	1.05	0.95	0.95	0.95	-9.52%	348,700
Jan 23, 2026	1.10	1.11	1.03	1.05	1.05	-3.67%	459,200
Jan 22, 2026	0.81	1.34	0.81	1.09	1.09	36.25%	2,267,600
Jan 21, 2026	0.80	0.86	0.80	0.80	0.80	-2.44%	282,000
Jan 20, 2026	0.85	0.85	0.80	0.82	0.82	-3.53%	108,000
Jan 19, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	11,000
Jan 16, 2026	0.84	0.84	0.82	0.84	0.84	7.69%	60,000
Jan 15, 2026	0.78	0.80	0.70	0.78	0.78	-2.50%	36,000
Jan 14, 2026	0.87	0.88	0.80	0.80	0.80	-9.09%	582,000
Jan 13, 2026	0.87	0.88	0.87	0.88	0.88	-	42,000
Jan 12, 2026	0.93	0.93	0.88	0.88	0.88	-3.30%	89,100
Jan 9, 2026	0.89	0.91	0.89	0.91	0.91	2.25%	36,000
Jan 8, 2026	0.89	0.89	0.89	0.89	0.89	3.49%	12,000
Jan 7, 2026	0.84	0.86	0.84	0.86	0.86	3.61%	36,000
Jan 6, 2026	0.87	0.87	0.82	0.83	0.83	-2.35%	107,200
Jan 5, 2026	0.87	0.87	0.82	0.85	0.85	-1.16%	162,000
Jan 2, 2026	0.90	0.90	0.87	0.86	0.86	6.17%	42,000
Dec 31, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Dec 30, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	12,300
Dec 29, 2025	0.90	0.90	0.80	0.80	0.80	-5.88%	60,000
Dec 24, 2025	0.88	0.88	0.85	0.85	0.85	6.25%	17,084
Dec 23, 2025	0.80	0.80	0.80	0.80	0.80	-	12,000
Dec 22, 2025	0.80	0.80	0.80	0.80	0.80	-6.98%	24,334
Dec 19, 2025	0.90	0.90	0.86	0.86	0.86	-3.37%	184,000
Dec 18, 2025	0.91	0.91	0.89	0.89	0.89	-2.20%	312,000
Dec 17, 2025	0.97	0.97	0.84	0.91	0.91	15.19%	231,000
Dec 16, 2025	0.79	0.79	0.79	0.79	0.79	3.95%	-
Dec 15, 2025	0.75	0.78	0.75	0.76	0.76	1.33%	101,000
Dec 12, 2025	0.75	0.75	0.75	0.75	0.75	2.74%	79,000
Dec 11, 2025	0.73	0.73	0.73	0.73	0.73	1.39%	-
Dec 10, 2025	0.72	0.72	0.71	0.72	0.72	1.41%	96,800
Dec 9, 2025	0.70	0.70	0.70	0.71	0.71	1.43%	27,500
Dec 8, 2025	0.70	0.70	0.70	0.70	0.70	-	108,000
Dec 5, 2025	0.69	0.70	0.69	0.70	0.70	-6.67%	43,900
Dec 4, 2025	0.75	0.75	0.75	0.75	0.75	-	36,000
Dec 3, 2025	0.75	0.75	0.75	0.75	0.75	1.35%	19,100
Dec 2, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	58,700
Dec 1, 2025	0.61	0.73	0.61	0.73	0.73	21.67%	72,000
Nov 28, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Nov 27, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	-
Nov 26, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Nov 25, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	50,000
Nov 24, 2025	0.61	0.61	0.58	0.58	0.58	-4.92%	205,800
Nov 21, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	32,800
Nov 20, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Nov 19, 2025	0.60	0.60	0.60	0.60	0.60	-6.25%	27,900
Nov 18, 2025	0.64	0.64	0.64	0.64	0.64	-1.54%	12,500