HKG:1669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	1.00	1.00	0.99	0.99	0.99	2.06%	22,000
Mar 5, 2026	0.96	0.96	0.96	0.97	0.97	3.19%	14,000
Mar 4, 2026	0.98	0.98	0.94	0.94	0.94	-5.05%	138,500
Mar 3, 2026	0.99	1.00	0.99	0.99	0.99	-	138,000
Mar 2, 2026	0.99	0.99	0.98	0.99	0.99	-1.00%	60,000
Feb 27, 2026	0.98	1.00	0.98	1.00	1.00	2.04%	26,000
Feb 26, 2026	1.00	1.00	0.97	0.98	0.98	-2.00%	48,000
Feb 25, 2026	1.00	1.00	0.99	1.00	1.00	1.01%	186,000
Feb 24, 2026	0.99	0.99	0.99	0.99	0.99	1.02%	72,000
Feb 23, 2026	0.95	0.98	0.95	0.98	0.98	3.16%	124,000
Feb 20, 2026	0.95	0.95	0.95	0.95	0.95	-	66,000
Feb 16, 2026	0.95	0.95	0.95	0.95	0.95	2.15%	26,000
Feb 13, 2026	0.95	0.95	0.93	0.93	0.93	-1.06%	12,000
Feb 12, 2026	0.94	0.94	0.94	0.94	0.94	-	20,000
Feb 11, 2026	0.92	0.96	0.92	0.94	0.94	1.08%	52,000
Feb 10, 2026	0.93	0.93	0.93	0.93	0.93	1.09%	18,000
Feb 9, 2026	0.92	0.92	0.92	0.92	0.92	2.22%	116,000
Feb 6, 2026	0.91	0.91	0.90	0.90	0.90	-2.17%	30,000
Feb 5, 2026	0.92	0.92	0.92	0.92	0.92	2.22%	20,000
Feb 4, 2026	0.91	0.91	0.90	0.90	0.90	-	30,000
Feb 3, 2026	0.90	0.90	0.90	0.90	0.90	-	24,000
Feb 2, 2026	0.90	0.90	0.90	0.90	0.90	-	22,000
Jan 30, 2026	0.91	0.91	0.89	0.90	0.90	-	184,000
Jan 29, 2026	0.91	0.91	0.90	0.90	0.90	-	56,000
Jan 28, 2026	0.92	0.92	0.89	0.90	0.90	-1.10%	40,000
Jan 27, 2026	0.93	0.93	0.91	0.91	0.91	-1.09%	70,000
Jan 26, 2026	0.94	0.94	0.91	0.92	0.92	-	90,000
Jan 23, 2026	0.93	0.93	0.92	0.92	0.92	-	70,000
Jan 22, 2026	0.93	0.93	0.92	0.92	0.92	-	24,000
Jan 21, 2026	0.92	0.92	0.92	0.92	0.92	-	10,000
Jan 20, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Jan 19, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	10,000
Jan 16, 2026	0.91	0.91	0.90	0.91	0.91	-1.09%	22,000
Jan 15, 2026	0.93	0.93	0.92	0.92	0.92	-3.16%	16,000
Jan 14, 2026	0.96	0.96	0.95	0.95	0.95	1.06%	66,000
Jan 13, 2026	0.93	0.94	0.88	0.94	0.94	3.30%	420,000
Jan 12, 2026	0.93	0.93	0.91	0.91	0.91	-1.09%	122,000
Jan 9, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	90,000
Jan 8, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	20,000
Jan 7, 2026	0.92	0.92	0.90	0.90	0.90	1.12%	130,000
Jan 6, 2026	0.89	0.89	0.89	0.89	0.89	1.14%	46,000
Jan 5, 2026	0.89	0.90	0.88	0.88	0.88	-1.12%	52,000
Jan 2, 2026	0.88	0.89	0.88	0.89	0.89	-1.11%	50,000
Dec 31, 2025	0.88	0.90	0.88	0.90	0.90	2.27%	14,000
Dec 30, 2025	0.88	0.88	0.88	0.88	0.88	1.15%	-
Dec 29, 2025	0.87	0.87	0.87	0.87	0.87	-	6,000
Dec 24, 2025	0.87	0.87	0.87	0.87	0.87	2.35%	-
Dec 23, 2025	0.86	0.86	0.83	0.85	0.85	-3.41%	100,000
Dec 22, 2025	0.88	0.88	0.88	0.88	0.88	2.33%	108,000
Dec 19, 2025	0.86	0.87	0.86	0.86	0.86	-2.27%	354,000