HKG:1705 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	68,000
Oct 7, 2026	0.91	0.93	0.89	0.89	0.89	-3.26%	264,000
Oct 6, 2026	0.91	0.96	0.90	0.92	0.92	-1.60%	332,000
Oct 5, 2026	0.98	0.98	0.94	0.94	0.94	-	240,000
Oct 2, 2026	0.93	0.95	0.90	0.94	0.94	0.54%	828,000
Sep 30, 2026	0.94	0.94	0.90	0.93	0.93	-0.53%	428,000
Sep 29, 2026	0.90	0.94	0.87	0.94	0.94	4.47%	288,000
Sep 28, 2026	0.89	0.91	0.89	0.90	0.90	-0.56%	80,000
Sep 25, 2026	0.91	0.91	0.90	0.90	0.90	-2.17%	312,000
Sep 24, 2026	0.90	0.95	0.90	0.92	0.92	2.79%	428,000
Sep 23, 2026	0.88	0.90	0.88	0.90	0.90	1.70%	96,000
Sep 22, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	56,000
Sep 21, 2026	0.89	0.89	0.87	0.88	0.88	-2.78%	388,000
Sep 18, 2026	0.90	0.90	0.90	0.90	0.90	-	84,000
Sep 17, 2026	0.90	0.90	0.90	0.90	0.90	-	68,000
Sep 16, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	208,000
Sep 15, 2026	0.87	0.90	0.87	0.90	0.90	1.13%	536,000
Sep 14, 2026	0.88	0.89	0.88	0.89	0.89	2.31%	44,000
Sep 11, 2026	0.90	0.92	0.89	0.94	0.87	4.44%	736,000
Sep 10, 2026	0.93	0.93	0.90	0.90	0.83	-2.70%	164,000
Sep 9, 2026	0.97	0.97	0.92	0.93	0.85	-7.04%	536,000
Sep 8, 2026	0.90	1.00	0.90	1.00	0.92	11.17%	1,188,000
Sep 7, 2026	0.89	0.91	0.89	0.90	0.82	0.56%	672,000
Sep 4, 2026	0.87	0.89	0.87	0.89	0.82	0.56%	516,000
Sep 3, 2026	0.85	0.89	0.84	0.89	0.81	2.91%	296,000
Sep 2, 2026	0.82	0.88	0.82	0.86	0.79	4.88%	180,000
Sep 1, 2026	0.86	0.87	0.81	0.82	0.75	-5.75%	952,000
Aug 31, 2026	0.85	0.89	0.85	0.87	0.80	-1.14%	116,000
Aug 28, 2026	0.86	0.88	0.85	0.88	0.81	-	116,000
Aug 27, 2026	0.85	0.90	0.85	0.88	0.81	3.53%	392,000
Aug 26, 2026	0.89	0.89	0.85	0.85	0.78	-	328,000
Aug 25, 2026	0.84	0.88	0.84	0.85	0.78	1.19%	372,000
Aug 24, 2026	0.81	0.84	0.80	0.84	0.77	3.70%	656,000
Aug 21, 2026	0.86	0.88	0.80	0.81	0.75	-3.57%	824,000
Aug 20, 2026	0.85	0.85	0.84	0.84	0.77	-2.33%	180,000
Aug 19, 2026	0.87	0.87	0.85	0.86	0.79	-	260,000
Aug 18, 2026	0.88	0.89	0.85	0.86	0.79	-	344,000
Aug 17, 2026	0.86	0.87	0.86	0.86	0.79	-	236,000
Aug 14, 2026	0.86	0.89	0.82	0.86	0.79	2.38%	1,112,000
Aug 13, 2026	0.95	0.95	0.82	0.84	0.77	-12.50%	1,952,000
Aug 12, 2026	0.99	0.99	0.95	0.96	0.88	-3.03%	616,000
Aug 11, 2026	0.99	1.00	0.97	0.99	0.91	1.02%	1,224,000
Aug 10, 2026	0.90	0.98	0.87	0.98	0.90	8.89%	2,380,000
Aug 7, 2026	0.88	0.90	0.88	0.90	0.83	1.69%	588,000
Aug 6, 2026	0.88	0.90	0.87	0.89	0.81	0.57%	412,000
Aug 5, 2026	0.80	0.88	0.80	0.88	0.81	7.32%	728,000
Aug 4, 2026	0.83	0.83	0.82	0.82	0.75	-1.20%	152,000
Aug 3, 2026	0.81	0.85	0.80	0.83	0.76	5.06%	944,000
Jul 31, 2026	0.75	0.79	0.75	0.79	0.73	5.33%	316,000
Jul 30, 2026	0.79	0.79	0.73	0.75	0.69	-5.06%	736,000