HKG:1705 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.52	0.54	0.52	0.54	0.54	3.85%	48,000
Apr 28, 2026	0.52	0.52	0.52	0.52	0.52	-	12,000
Apr 27, 2026	0.52	0.52	0.52	0.52	0.52	-7.14%	120,000
Apr 24, 2026	0.50	0.56	0.50	0.56	0.56	3.70%	64,000
Apr 23, 2026	0.51	0.54	0.50	0.54	0.54	1.89%	88,000
Apr 22, 2026	0.52	0.53	0.52	0.53	0.53	-1.85%	112,000
Apr 21, 2026	0.54	0.54	0.54	0.54	0.54	-	104,000
Apr 20, 2026	0.54	0.54	0.54	0.54	0.54	-3.57%	12,000
Apr 17, 2026	0.56	0.56	0.55	0.56	0.56	1.82%	116,000
Apr 16, 2026	0.54	0.55	0.52	0.55	0.55	-	332,000
Apr 15, 2026	0.56	0.57	0.53	0.55	0.55	-3.51%	1,332,000
Apr 14, 2026	0.58	0.58	0.57	0.57	0.57	-5.00%	76,000
Apr 13, 2026	0.60	0.60	0.60	0.60	0.60	-3.23%	4,000
Apr 10, 2026	0.62	0.63	0.60	0.62	0.62	-1.59%	156,000
Apr 9, 2026	0.59	0.63	0.58	0.63	0.63	8.62%	356,000
Apr 8, 2026	0.58	0.65	0.58	0.58	0.58	-	924,000
Apr 2, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Apr 1, 2026	0.58	0.58	0.58	0.58	0.58	-	272,000
Mar 31, 2026	0.58	0.58	0.58	0.58	0.58	-	32,000
Mar 30, 2026	0.54	0.58	0.52	0.58	0.58	1.75%	68,000
Mar 27, 2026	0.53	0.57	0.53	0.57	0.57	1.79%	204,000
Mar 26, 2026	0.53	0.60	0.53	0.56	0.56	3.70%	632,000
Mar 25, 2026	0.53	0.54	0.53	0.54	0.54	-	48,000
Mar 24, 2026	0.51	0.54	0.51	0.54	0.54	-	192,000
Mar 23, 2026	0.56	0.56	0.52	0.54	0.54	-11.48%	632,000
Mar 20, 2026	0.61	0.66	0.57	0.61	0.61	-4.69%	1,240,000
Mar 19, 2026	0.50	0.64	0.50	0.64	0.64	28.00%	4,149,000
Mar 18, 2026	0.48	0.53	0.47	0.50	0.50	4.17%	909,000
Mar 17, 2026	0.46	0.52	0.46	0.48	0.48	11.63%	1,488,000
Mar 16, 2026	0.43	0.43	0.43	0.43	0.43	-	120,000
Mar 13, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	112,000
Mar 12, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Mar 11, 2026	0.44	0.44	0.44	0.44	0.44	-	124,000
Mar 10, 2026	0.42	0.44	0.42	0.44	0.44	7.32%	148,000
Mar 9, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	24,000
Mar 6, 2026	0.44	0.44	0.41	0.41	0.41	-2.41%	20,000
Mar 5, 2026	0.43	0.44	0.42	0.42	0.42	2.47%	364,000
Mar 4, 2026	0.41	0.41	0.40	0.41	0.41	-4.71%	92,000
Mar 3, 2026	0.44	0.44	0.43	0.43	0.43	-3.41%	8,000
Mar 2, 2026	0.42	0.46	0.42	0.44	0.44	7.32%	528,000
Feb 27, 2026	0.40	0.41	0.40	0.41	0.41	-	12,000
Feb 26, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	422,000
Feb 25, 2026	0.40	0.41	0.40	0.40	0.40	-	808,000
Feb 24, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	260,000
Feb 23, 2026	0.39	0.40	0.38	0.40	0.40	-	444,000
Feb 20, 2026	0.39	0.40	0.39	0.40	0.40	5.33%	76,000
Feb 16, 2026	0.38	0.38	0.38	0.38	0.38	-5.06%	32,000
Feb 13, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	260,000
Feb 12, 2026	0.39	0.39	0.39	0.39	0.39	-	36,000
Feb 11, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	8,000