HKG:1661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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