HKG:1661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	1.17	1.17	1.16	1.18	1.18	-2.48%	42,000
Feb 16, 2026	1.21	1.21	1.21	1.21	1.21	-	-
Feb 13, 2026	1.15	1.22	1.15	1.21	1.21	-2.42%	18,000
Feb 12, 2026	1.23	1.24	1.14	1.24	1.24	-2.36%	28,000
Feb 11, 2026	1.11	1.27	1.11	1.27	1.27	-	180,000
Feb 10, 2026	1.28	1.28	1.27	1.27	1.27	0.79%	96,000
Feb 9, 2026	1.22	1.30	1.22	1.26	1.26	3.28%	523,800
Feb 6, 2026	1.03	1.22	1.03	1.22	1.22	18.45%	407,497
Feb 5, 2026	1.03	1.03	1.03	1.03	1.03	1.98%	10,000
Feb 4, 2026	1.19	1.29	0.95	1.01	1.01	-	355,100
Feb 3, 2026	1.01	1.01	1.01	1.01	1.01	-	48,000
Feb 2, 2026	0.99	1.08	0.90	1.01	1.01	3.06%	253,900
Jan 30, 2026	0.99	1.00	0.96	0.98	0.98	-3.92%	96,000
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