HKG:1683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.29	0.30	0.27	0.28	-	-5.08%	5,728,000
Jan 28, 2026	0.29	0.30	0.28	0.30	0.30	3.51%	708,000
Jan 27, 2026	0.31	0.31	0.29	0.29	0.29	-5.00%	1,680,000
Jan 26, 2026	0.30	0.32	0.29	0.30	0.30	-6.25%	1,568,000
Jan 23, 2026	0.27	0.32	0.24	0.32	0.32	12.28%	4,210,000
Jan 22, 2026	0.29	0.29	0.26	0.29	0.29	-	1,184,000
Jan 21, 2026	0.32	0.32	0.28	0.29	0.29	-8.06%	1,600,000
Jan 20, 2026	0.33	0.33	0.30	0.31	0.31	-4.62%	4,448,000
Jan 19, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	1,952,000
Jan 16, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	460,000
Jan 15, 2026	0.33	0.35	0.32	0.33	0.33	-	2,404,000
Jan 14, 2026	0.33	0.35	0.32	0.33	0.33	-2.94%	10,932,000
Jan 13, 2026	0.35	0.35	0.33	0.34	0.34	-	1,122,000
Jan 12, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	4,294,000
Jan 9, 2026	0.36	0.37	0.35	0.35	0.35	-1.41%	832,000
Jan 8, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	944,000
Jan 7, 2026	0.29	0.35	0.27	0.35	0.35	16.67%	2,896,000
Jan 6, 2026	0.37	0.38	0.30	0.30	0.30	-17.81%	5,056,000
Jan 5, 2026	0.36	0.37	0.35	0.37	0.37	-2.67%	208,000
Jan 2, 2026	0.36	0.38	0.36	0.38	0.38	-	240,000
Dec 31, 2025	0.36	0.38	0.36	0.38	0.38	1.35%	80,000
Dec 30, 2025	0.38	0.38	0.35	0.37	0.37	-2.63%	976,000
Dec 29, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	608,000
Dec 24, 2025	0.39	0.40	0.38	0.39	0.39	-	704,000
Dec 23, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	672,000
Dec 22, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	822,000
Dec 19, 2025	0.40	0.41	0.39	0.40	0.40	-2.47%	848,000
Dec 18, 2025	0.42	0.42	0.40	0.41	0.41	-3.57%	1,424,000
Dec 17, 2025	0.42	0.42	0.41	0.42	0.42	-1.18%	592,000
Dec 16, 2025	0.43	0.43	0.41	0.43	0.43	-	1,096,000
Dec 15, 2025	0.43	0.43	0.41	0.43	0.43	1.19%	1,136,000
Dec 12, 2025	0.41	0.42	0.40	0.42	0.42	2.44%	2,688,000
Dec 11, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	1,376,000
Dec 10, 2025	0.45	0.45	0.42	0.42	0.42	-5.62%	1,680,000
Dec 9, 2025	0.45	0.45	0.43	0.45	0.45	1.14%	784,000
Dec 8, 2025	0.45	0.45	0.43	0.44	0.44	-	1,756,000
Dec 5, 2025	0.45	0.46	0.43	0.44	0.44	-2.22%	1,488,000
Dec 4, 2025	0.46	0.46	0.42	0.45	0.45	-	1,216,000
Dec 3, 2025	0.47	0.47	0.44	0.45	0.45	-2.17%	996,000
Dec 2, 2025	0.45	0.46	0.42	0.46	0.46	3.37%	2,176,000
Dec 1, 2025	0.46	0.47	0.44	0.45	0.45	-1.11%	1,984,000
Nov 28, 2025	0.45	0.46	0.42	0.45	0.45	1.12%	3,840,000
Nov 27, 2025	0.46	0.46	0.43	0.45	0.45	1.14%	2,672,000
Nov 26, 2025	0.46	0.47	0.44	0.44	0.44	-8.33%	3,486,000
Nov 25, 2025	0.47	0.48	0.46	0.48	0.48	2.13%	992,000
Nov 24, 2025	0.48	0.49	0.45	0.47	0.47	-2.08%	1,216,000
Nov 21, 2025	0.48	0.49	0.46	0.48	0.48	-1.03%	670,000
Nov 20, 2025	0.47	0.50	0.46	0.49	0.49	2.11%	1,792,000
Nov 19, 2025	0.44	0.48	0.42	0.48	0.48	7.95%	1,678,000
Nov 18, 2025	0.47	0.48	0.44	0.44	0.44	-4.35%	1,960,000