HKG:1720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.50	0.51	0.46	0.49	0.49	-5.77%	5,532,000
May 22, 2026	0.52	0.56	0.52	0.52	0.52	-	5,492,000
May 21, 2026	0.52	0.54	0.48	0.52	0.52	-	2,588,000
May 20, 2026	0.51	0.53	0.49	0.52	0.52	1.96%	1,124,000
May 19, 2026	0.52	0.52	0.50	0.51	0.51	-3.77%	1,728,000
May 18, 2026	0.56	0.57	0.52	0.53	0.53	-5.36%	2,096,000
May 15, 2026	0.58	0.58	0.52	0.56	0.56	-5.08%	7,324,000
May 14, 2026	0.60	0.61	0.57	0.59	0.59	-	3,212,000
May 13, 2026	0.62	0.64	0.58	0.59	0.59	-7.81%	5,656,000
May 12, 2026	0.68	0.68	0.63	0.64	0.64	-	4,056,000
May 11, 2026	0.71	0.75	0.64	0.64	0.64	-7.25%	8,720,000
May 8, 2026	0.63	0.73	0.61	0.69	0.69	9.52%	14,556,000
May 7, 2026	0.65	0.67	0.63	0.63	0.63	1.61%	7,256,000
May 6, 2026	0.64	0.65	0.60	0.62	0.62	-3.13%	5,364,000
May 5, 2026	0.67	0.67	0.64	0.64	0.64	-4.48%	3,560,000
May 4, 2026	0.66	0.69	0.62	0.67	0.67	6.35%	9,552,000
Apr 30, 2026	0.66	0.69	0.61	0.63	0.63	-3.08%	5,880,000
Apr 29, 2026	0.68	0.71	0.64	0.65	0.65	-2.99%	8,544,000
Apr 28, 2026	0.72	0.73	0.65	0.67	0.67	-8.22%	6,892,000
Apr 27, 2026	0.62	0.80	0.62	0.73	0.73	19.67%	27,472,000
Apr 24, 2026	0.60	0.62	0.57	0.61	0.61	-1.61%	5,992,000
Apr 23, 2026	0.61	0.72	0.59	0.62	0.62	1.64%	27,384,000
Apr 22, 2026	0.52	0.62	0.52	0.61	0.61	17.31%	17,068,000
Apr 21, 2026	0.52	0.54	0.50	0.52	0.52	-	5,224,000
Apr 20, 2026	0.54	0.56	0.52	0.52	0.52	-1.89%	9,348,000
Apr 17, 2026	0.54	0.56	0.51	0.53	0.53	-1.85%	5,816,000
Apr 16, 2026	0.55	0.58	0.54	0.54	0.54	-3.57%	4,460,000
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