HKG:1705 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.82	0.88	0.82	0.86	0.86	4.88%	180,000
Sep 1, 2026	0.86	0.87	0.81	0.82	0.82	-5.75%	952,000
Aug 31, 2026	0.85	0.89	0.85	0.87	0.87	-1.14%	116,000
Aug 28, 2026	0.86	0.88	0.85	0.88	0.88	-	116,000
Aug 27, 2026	0.85	0.90	0.85	0.88	0.88	3.53%	392,000
Aug 26, 2026	0.89	0.89	0.85	0.85	0.85	-	328,000
Aug 25, 2026	0.84	0.88	0.84	0.85	0.85	1.19%	372,000
Aug 24, 2026	0.81	0.84	0.80	0.84	0.84	3.70%	656,000
Aug 21, 2026	0.86	0.88	0.80	0.81	0.81	-3.57%	824,000
Aug 20, 2026	0.85	0.85	0.84	0.84	0.84	-2.33%	180,000
Aug 19, 2026	0.87	0.87	0.85	0.86	0.86	-	260,000
Aug 18, 2026	0.88	0.89	0.85	0.86	0.86	-	344,000
Aug 17, 2026	0.86	0.87	0.86	0.86	0.86	-	236,000
Aug 14, 2026	0.86	0.89	0.82	0.86	0.86	2.38%	1,112,000
Aug 13, 2026	0.95	0.95	0.82	0.84	0.84	-12.50%	1,952,000
Aug 12, 2026	0.99	0.99	0.95	0.96	0.96	-3.03%	616,000
Aug 11, 2026	0.99	1.00	0.97	0.99	0.99	1.02%	1,224,000
Aug 10, 2026	0.90	0.98	0.87	0.98	0.98	8.89%	2,380,000
Aug 7, 2026	0.88	0.90	0.88	0.90	0.90	1.69%	588,000
Aug 6, 2026	0.88	0.90	0.87	0.89	0.89	0.57%	412,000
Aug 5, 2026	0.80	0.88	0.80	0.88	0.88	7.32%	728,000
Aug 4, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	152,000
Aug 3, 2026	0.81	0.85	0.80	0.83	0.83	5.06%	944,000
Jul 31, 2026	0.75	0.79	0.75	0.79	0.79	5.33%	316,000
Jul 30, 2026	0.79	0.79	0.73	0.75	0.75	-5.06%	736,000
Jul 29, 2026	0.79	0.79	0.79	0.79	0.79	-2.47%	44,000
Jul 28, 2026	0.81	0.81	0.76	0.81	0.81	-1.22%	540,000
Jul 27, 2026	0.81	0.82	0.75	0.82	0.82	2.50%	1,512,000
Jul 24, 2026	0.81	0.81	0.80	0.80	0.80	-3.61%	128,000
Jul 23, 2026	0.81	0.84	0.78	0.83	0.83	1.22%	468,000
Jul 22, 2026	0.76	0.83	0.75	0.82	0.82	7.89%	1,916,000
Jul 21, 2026	0.83	0.83	0.76	0.76	0.76	-10.59%	1,032,000
Jul 20, 2026	0.75	0.90	0.75	0.85	0.85	14.86%	4,296,000
Jul 17, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	344,000
Jul 16, 2026	0.73	0.74	0.71	0.73	0.73	-	148,000
Jul 15, 2026	0.72	0.76	0.70	0.73	0.73	-1.35%	1,244,000
Jul 14, 2026	0.75	0.75	0.70	0.74	0.74	-1.33%	1,632,000
Jul 13, 2026	0.72	0.75	0.72	0.75	0.75	4.17%	492,000
Jul 10, 2026	0.74	0.74	0.68	0.72	0.72	-1.37%	1,236,000
Jul 9, 2026	0.72	0.77	0.70	0.73	0.73	-2.67%	1,888,000
Jul 8, 2026	0.71	0.75	0.71	0.75	0.75	1.35%	328,000
Jul 7, 2026	0.68	0.77	0.68	0.74	0.74	8.82%	1,800,000
Jul 6, 2026	0.66	0.68	0.65	0.68	0.68	-	236,000
Jul 3, 2026	0.65	0.69	0.62	0.68	0.68	3.03%	1,074,000
Jul 2, 2026	0.60	0.70	0.60	0.66	0.66	10.00%	1,692,000
Jun 30, 2026	0.55	0.60	0.55	0.60	0.60	9.09%	800,000
Jun 29, 2026	0.50	0.56	0.50	0.55	0.55	10.00%	992,000
Jun 26, 2026	0.50	0.50	0.50	0.50	0.50	-	188,000
Jun 25, 2026	0.49	0.50	0.49	0.50	0.50	-	136,000
Jun 24, 2026	0.50	0.52	0.49	0.50	0.50	-1.96%	72,000