HKG:1669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	0.78	0.78	0.78	0.78	0.78	-2.50%	26,000
Aug 8, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Aug 7, 2025	0.80	0.80	0.80	0.80	0.80	-	18,000
Aug 6, 2025	0.77	0.80	0.77	0.80	0.80	2.56%	214,000
Aug 5, 2025	0.78	0.79	0.78	0.78	0.78	1.30%	194,000
Aug 4, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Aug 1, 2025	0.77	0.77	0.76	0.77	0.77	-2.53%	70,000
Jul 31, 2025	0.82	0.82	0.79	0.79	0.79	1.28%	82,000
Jul 30, 2025	0.78	0.78	0.78	0.78	0.78	-	16,000
Jul 29, 2025	0.77	0.79	0.76	0.78	0.78	-2.50%	78,000
Jul 28, 2025	0.76	0.80	0.76	0.80	0.80	3.90%	44,000
Jul 25, 2025	0.77	0.77	0.77	0.77	0.77	-2.53%	16,000
Jul 24, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	10,000
Jul 23, 2025	0.76	0.80	0.76	0.80	0.80	-1.23%	14,000
Jul 22, 2025	0.78	0.81	0.78	0.81	0.81	3.85%	54,000
Jul 21, 2025	0.76	0.80	0.76	0.78	0.78	1.30%	114,000
Jul 18, 2025	0.81	0.83	0.77	0.77	0.77	-	458,000
Jul 17, 2025	0.77	0.77	0.77	0.77	0.77	-	20,000
Jul 16, 2025	0.79	0.80	0.75	0.77	0.77	-	190,000
Jul 15, 2025	0.75	0.77	0.75	0.77	0.77	2.67%	2,000
Jul 14, 2025	0.75	0.77	0.75	0.75	0.75	-	134,000
Jul 11, 2025	0.75	0.75	0.75	0.75	0.75	-	252,000
Jul 10, 2025	0.75	0.75	0.75	0.75	0.75	1.35%	82,000
Jul 9, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	42,000
Jul 8, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jul 7, 2025	0.76	0.76	0.75	0.75	0.75	-2.60%	4,000
Jul 4, 2025	0.76	0.78	0.76	0.77	0.77	5.48%	102,000
Jul 3, 2025	0.74	0.74	0.72	0.73	0.73	-1.35%	86,000
Jul 2, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	28,000
Jun 30, 2025	0.71	0.73	0.71	0.73	0.73	1.39%	14,000
Jun 27, 2025	0.72	0.73	0.72	0.72	0.72	-1.37%	72,000
Jun 26, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	6,000
Jun 25, 2025	0.73	0.73	0.72	0.72	0.72	-5.26%	416,000
Jun 24, 2025	0.74	0.76	0.74	0.76	0.76	4.11%	142,000
Jun 23, 2025	0.74	0.74	0.70	0.73	0.73	-1.35%	410,000
Jun 20, 2025	0.76	0.76	0.74	0.74	0.74	-2.63%	226,000
Jun 19, 2025	0.79	0.79	0.73	0.76	0.76	-3.80%	96,000
Jun 18, 2025	0.80	0.80	0.79	0.79	0.79	1.28%	50,000
Jun 17, 2025	0.77	0.78	0.76	0.78	0.78	-	10,000
Jun 16, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Jun 13, 2025	0.77	0.81	0.77	0.78	0.78	-	178,000
Jun 12, 2025	0.80	0.81	0.78	0.78	0.78	1.30%	128,000
Jun 11, 2025	0.77	0.77	0.77	0.77	0.77	-	104,000
Jun 10, 2025	0.84	0.84	0.77	0.77	0.77	-8.33%	276,000
Jun 9, 2025	0.83	0.85	0.80	0.84	0.79	2.44%	320,000
Jun 6, 2025	0.77	0.83	0.77	0.82	0.77	5.13%	854,000
Jun 5, 2025	0.80	0.80	0.77	0.78	0.73	-	340,000
Jun 4, 2025	0.78	0.78	0.78	0.78	0.73	-	104,000
Jun 3, 2025	0.74	0.83	0.74	0.78	0.73	9.86%	1,154,000
Jun 2, 2025	0.71	0.71	0.70	0.71	0.67	2.90%	122,000