HKG:1661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.44	2.45	2.28	2.30	2.30	-5.74%	466,900
May 18, 2026	2.30	2.55	2.30	2.44	2.44	6.09%	536,000
May 15, 2026	2.10	2.36	1.95	2.30	2.30	-	897,300
May 14, 2026	2.44	2.70	2.30	2.30	2.30	-5.74%	293,600
May 13, 2026	2.40	2.44	2.37	2.44	2.44	-	34,000
May 12, 2026	2.56	2.56	2.35	2.44	2.44	-4.69%	94,600
May 11, 2026	2.73	2.73	2.34	2.56	2.56	-	72,000
May 8, 2026	2.66	2.66	2.50	2.56	2.56	-1.54%	60,000
May 7, 2026	2.46	2.78	2.39	2.60	2.60	1.56%	178,700
May 6, 2026	2.45	2.75	2.45	2.56	2.56	7.56%	257,000
May 5, 2026	2.52	2.52	2.02	2.38	2.38	-5.18%	729,000
May 4, 2026	2.71	2.75	2.51	2.51	2.51	-6.34%	282,300
Apr 30, 2026	2.78	2.78	2.53	2.68	2.68	-3.60%	237,000
Apr 29, 2026	2.80	2.80	2.78	2.78	2.78	-0.71%	270,000
Apr 28, 2026	2.88	2.89	2.79	2.80	2.80	-3.11%	144,095
Apr 27, 2026	3.00	3.00	2.85	2.89	2.89	-3.67%	282,200
Apr 24, 2026	2.74	3.00	2.65	3.00	3.00	11.94%	1,479,600
Apr 23, 2026	2.50	2.75	2.50	2.68	2.68	7.20%	531,900
Apr 22, 2026	2.58	2.64	2.45	2.50	2.50	-4.21%	344,300
Apr 21, 2026	2.71	2.72	2.58	2.61	2.61	4.40%	280,800
Apr 20, 2026	2.60	2.68	2.46	2.50	2.50	-6.37%	352,800
Apr 17, 2026	2.60	2.70	2.52	2.67	2.67	9.88%	470,400
Apr 16, 2026	2.71	2.72	2.39	2.43	2.43	-10.66%	900,600
Apr 15, 2026	3.34	3.73	2.40	2.72	2.72	-16.05%	4,349,300
Apr 14, 2026	3.28	3.45	3.18	3.24	3.24	2.21%	2,585,600
Apr 13, 2026	3.23	3.45	2.53	3.17	3.17	-2.16%	6,431,300
Apr 10, 2026	1.65	3.36	1.65	3.24	3.24	89.47%	8,523,733
Apr 9, 2026	1.28	1.80	1.28	1.71	1.71	34.65%	1,573,300
Apr 8, 2026	1.19	1.52	1.19	1.27	1.27	7.63%	1,113,100
Apr 2, 2026	1.18	1.18	1.18	1.18	1.18	-	85,000
Apr 1, 2026	1.16	1.19	1.16	1.18	1.18	1.72%	78,000
Mar 31, 2026	1.20	1.20	1.16	1.16	1.16	-0.85%	38,000
Mar 30, 2026	1.10	1.20	1.10	1.17	1.17	-2.50%	251,000
Mar 27, 2026	1.20	1.20	1.20	1.20	1.20	-	36,000
Mar 26, 2026	1.20	1.20	1.20	1.20	1.20	0.84%	18,000
Mar 25, 2026	1.23	1.23	1.19	1.19	1.19	-	55,400
Mar 24, 2026	1.16	1.19	1.16	1.19	1.19	2.59%	174,000
Mar 23, 2026	1.17	1.17	1.16	1.16	1.16	-2.52%	366,000
Mar 20, 2026	1.19	1.19	1.19	1.19	1.19	-	2,400
Mar 19, 2026	1.19	1.19	1.19	1.19	1.19	-	100
Mar 18, 2026	1.18	1.19	1.18	1.19	1.19	-	326,000
Mar 17, 2026	1.11	1.20	1.06	1.19	1.19	-4.03%	237,400
Mar 16, 2026	1.24	1.24	1.24	1.24	1.24	-	3,000
Mar 13, 2026	1.24	1.24	1.24	1.24	1.24	2.48%	198,000
Mar 12, 2026	1.20	1.21	1.20	1.21	1.21	1.68%	48,700
Mar 11, 2026	1.18	1.25	1.18	1.19	1.19	0.85%	364,300
Mar 10, 2026	1.11	1.20	1.07	1.18	1.18	6.31%	444,200
Mar 9, 2026	1.22	1.22	1.01	1.11	1.11	-10.48%	756,000
Mar 6, 2026	1.22	1.24	1.18	1.24	1.24	3.33%	78,400
Mar 5, 2026	1.30	1.30	1.20	1.20	1.20	-4.76%	306,000