HKG:1720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	0.58	0.58	0.55	0.56	0.56	-3.45%	3,196,000
Apr 14, 2026	0.64	0.65	0.58	0.58	0.58	-7.94%	7,204,000
Apr 13, 2026	0.64	0.65	0.61	0.63	0.63	-3.08%	2,308,000
Apr 10, 2026	0.71	0.73	0.64	0.65	0.65	-5.80%	6,556,000
Apr 9, 2026	0.68	0.70	0.64	0.69	0.69	-	8,652,000
Apr 8, 2026	0.59	0.70	0.59	0.69	0.69	25.45%	18,624,000
Apr 2, 2026	0.52	0.59	0.52	0.55	0.55	1.85%	8,116,000
Apr 1, 2026	0.58	0.62	0.54	0.54	0.54	1.89%	6,268,000
Mar 31, 2026	0.57	0.59	0.52	0.53	0.53	-11.67%	5,988,000
Mar 30, 2026	0.53	0.64	0.53	0.60	0.60	5.26%	7,768,000
Mar 27, 2026	0.54	0.60	0.54	0.57	0.57	1.79%	5,200,000
Mar 26, 2026	0.57	0.60	0.54	0.56	0.56	-3.45%	5,748,000
Mar 25, 2026	0.55	0.61	0.55	0.58	0.58	11.54%	9,344,000
Mar 24, 2026	0.47	0.53	0.46	0.52	0.52	13.04%	6,112,000
Mar 23, 2026	0.51	0.51	0.46	0.46	0.46	-13.21%	5,728,000
Mar 20, 2026	0.53	0.59	0.52	0.53	0.53	1.92%	8,436,000
Mar 19, 2026	0.54	0.57	0.51	0.52	0.52	-11.86%	8,756,000
Mar 18, 2026	0.56	0.61	0.55	0.59	0.59	9.26%	7,024,000
Mar 17, 2026	0.63	0.64	0.50	0.54	0.54	-11.48%	11,684,000
Mar 16, 2026	0.62	0.63	0.59	0.61	0.61	-1.61%	5,360,000
Mar 13, 2026	0.68	0.68	0.61	0.62	0.62	-8.82%	4,840,000
Mar 12, 2026	0.68	0.73	0.66	0.68	0.68	-2.86%	7,100,000
Mar 11, 2026	0.70	0.83	0.64	0.70	0.70	2.94%	31,056,000
Mar 10, 2026	0.59	0.74	0.59	0.68	0.68	23.64%	34,564,000
Mar 9, 2026	0.51	0.56	0.48	0.55	0.55	-6.78%	8,756,000
Mar 6, 2026	0.58	0.59	0.50	0.59	0.59	-3.28%	20,152,000
Mar 5, 2026	0.60	0.66	0.58	0.61	0.61	5.17%	10,416,000
Mar 4, 2026	0.63	0.67	0.55	0.58	0.58	-7.94%	13,917,080
Mar 3, 2026	0.80	0.81	0.60	0.63	0.63	-19.23%	33,364,000
Mar 2, 2026	0.74	0.83	0.71	0.78	0.78	-	24,896,000
Feb 27, 2026	0.78	0.89	0.75	0.78	0.78	-8.24%	35,932,000
Feb 26, 2026	0.67	0.92	0.65	0.85	0.85	32.81%	61,540,000
Feb 25, 2026	0.68	0.74	0.59	0.64	0.64	-1.54%	31,704,000
Feb 24, 2026	0.45	0.68	0.40	0.65	0.65	46.07%	61,122,000
Feb 23, 2026	0.34	0.48	0.34	0.45	0.45	30.88%	36,580,000
Feb 20, 2026	0.33	0.35	0.32	0.34	0.34	-2.86%	4,916,000
Feb 16, 2026	0.34	0.36	0.32	0.35	0.35	-	7,112,000
Feb 13, 2026	0.36	0.38	0.34	0.35	0.35	7.69%	16,448,000
Feb 12, 2026	0.28	0.33	0.27	0.33	0.33	16.07%	22,868,000
Feb 11, 2026	0.31	0.33	0.27	0.28	0.28	-6.67%	21,284,000
Feb 10, 2026	0.30	0.36	0.27	0.30	0.30	9.09%	55,240,000
Feb 9, 2026	0.22	0.33	0.22	0.28	0.28	26.73%	70,332,000
Feb 6, 2026	0.16	0.23	0.16	0.22	0.22	32.32%	32,564,000
Feb 5, 2026	0.16	0.16	0.16	0.16	0.16	5.13%	200,000
Feb 4, 2026	0.17	0.17	0.16	0.16	0.16	-9.83%	176,000
Feb 3, 2026	0.15	0.18	0.14	0.17	0.17	13.07%	3,524,000
Feb 2, 2026	0.15	0.16	0.14	0.15	0.15	7.75%	2,320,000
Jan 30, 2026	0.14	0.15	0.14	0.14	0.14	1.43%	1,036,000
Jan 29, 2026	0.13	0.15	0.13	0.14	0.14	3.70%	2,356,000
Jan 28, 2026	0.13	0.16	0.13	0.14	0.14	8.00%	13,444,000