HKG:1661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	1.66	1.69	1.53	1.61	1.61	-4.17%	306,000
Jul 22, 2026	1.78	1.81	1.66	1.68	1.68	-	269,900
Jul 21, 2026	1.67	1.88	1.64	1.68	1.68	-1.75%	216,000
Jul 20, 2026	1.99	2.00	1.66	1.71	1.71	-3.93%	254,400
Jul 17, 2026	1.86	1.86	1.62	1.78	1.78	-5.82%	360,000
Jul 16, 2026	1.90	1.95	1.89	1.89	1.89	-3.08%	151,500
Jul 15, 2026	1.96	2.09	1.91	1.95	1.95	-1.52%	249,000
Jul 14, 2026	2.03	2.03	1.96	1.98	1.98	-1.98%	468,000
Jul 13, 2026	2.09	2.11	2.02	2.02	2.02	-2.42%	562,000
Jul 10, 2026	1.98	2.25	1.97	2.07	2.07	4.55%	1,210,000
Jul 9, 2026	1.66	2.30	1.60	1.98	1.98	34.69%	2,849,700
Jul 8, 2026	1.59	1.82	1.44	1.47	1.47	-3.92%	1,674,000
Jul 7, 2026	1.62	1.71	1.24	1.53	1.53	-9.47%	4,697,200
Jul 6, 2026	2.15	2.34	1.60	1.69	1.69	-24.55%	2,178,000
Jul 3, 2026	2.24	2.34	2.24	2.24	2.24	2.75%	96,000
Jul 2, 2026	2.20	2.50	2.18	2.18	2.18	-0.91%	629,700
Jun 30, 2026	2.20	2.20	2.01	2.20	2.20	-0.45%	96,000
Jun 29, 2026	2.07	2.23	2.07	2.21	2.21	5.24%	422,170
Jun 26, 2026	2.00	2.20	1.99	2.10	2.10	5.00%	1,154,770
Jun 25, 2026	1.36	2.00	1.36	2.00	2.00	55.04%	1,246,000
Jun 24, 2026	1.28	1.53	1.24	1.29	1.29	-	2,058,000
Jun 23, 2026	1.46	1.49	1.28	1.29	1.29	-11.03%	1,074,000
Jun 22, 2026	1.53	1.63	1.41	1.45	1.45	-5.23%	1,116,000
Jun 18, 2026	1.50	1.68	1.48	1.53	1.53	-0.65%	630,000
Jun 17, 2026	1.56	1.68	1.50	1.54	1.54	-2.53%	930,000
Jun 16, 2026	1.72	1.72	1.55	1.58	1.58	-7.60%	954,000
Jun 15, 2026	1.72	1.80	1.42	1.71	1.71	-6.04%	1,507,068
Jun 12, 2026	2.69	2.69	1.56	1.82	1.82	-27.20%	3,102,000
Jun 11, 2026	2.70	2.70	2.40	2.50	2.50	-3.10%	180,000
Jun 10, 2026	2.58	2.58	2.58	2.58	2.58	-	15,500
Jun 9, 2026	2.57	3.00	2.41	2.58	2.58	-1.15%	1,035,600
Jun 8, 2026	2.60	2.65	2.60	2.61	2.61	-5.09%	34,200
Jun 5, 2026	2.68	2.75	2.50	2.75	2.75	3.00%	363,500
Jun 4, 2026	2.65	2.80	2.65	2.67	2.67	0.75%	212,000
Jun 3, 2026	2.58	2.70	2.58	2.65	2.65	2.71%	204,400
Jun 2, 2026	2.74	2.74	2.58	2.58	2.58	2.38%	177,500
Jun 1, 2026	2.58	2.58	2.43	2.52	2.52	-2.33%	209,100
May 29, 2026	2.39	2.58	2.32	2.58	2.58	-1.53%	344,500
May 28, 2026	2.89	2.99	2.48	2.62	2.62	-9.66%	1,764,000
May 27, 2026	2.76	3.01	2.76	2.90	2.90	11.54%	1,035,700
May 26, 2026	2.70	2.75	2.58	2.60	2.60	3.17%	818,100
May 22, 2026	2.46	2.60	2.45	2.52	2.52	2.44%	404,000
May 21, 2026	2.45	2.49	2.45	2.46	2.46	0.41%	461,000
May 20, 2026	2.30	2.46	2.29	2.45	2.45	6.52%	288,000
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