HKG:1725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.73	0.76	0.72	0.73	0.73	-	1,626,800
Mar 5, 2026	0.75	0.76	0.72	0.73	0.73	-	3,022,000
Mar 4, 2026	0.74	0.76	0.72	0.73	0.73	-1.35%	2,382,000
Mar 3, 2026	0.78	0.78	0.74	0.74	0.74	-2.63%	4,380,400
Mar 2, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	3,316,000
Feb 27, 2026	0.79	0.81	0.78	0.79	0.79	-	1,981,200
Feb 26, 2026	0.82	0.82	0.79	0.79	0.79	-2.47%	2,234,400
Feb 25, 2026	0.82	0.85	0.80	0.81	0.81	-1.22%	3,171,200
Feb 24, 2026	0.83	0.83	0.80	0.82	0.82	-	1,506,800
Feb 23, 2026	0.80	0.84	0.80	0.82	0.82	3.80%	3,745,000
Feb 20, 2026	0.83	0.83	0.78	0.79	0.79	-4.82%	2,872,600
Feb 16, 2026	0.80	0.83	0.80	0.83	0.83	3.75%	1,186,600
Feb 13, 2026	0.80	0.82	0.79	0.80	0.80	-1.23%	2,554,200
Feb 12, 2026	0.82	0.83	0.79	0.81	0.81	-1.22%	2,490,400
Feb 11, 2026	0.84	0.85	0.79	0.82	0.82	-1.20%	7,014,400
Feb 10, 2026	0.81	0.84	0.81	0.83	0.83	2.47%	3,107,200
Feb 9, 2026	0.82	0.85	0.80	0.81	0.81	1.25%	6,462,400
Feb 6, 2026	0.80	0.81	0.78	0.80	0.80	-	1,886,800
Feb 5, 2026	0.80	0.81	0.78	0.80	0.80	-	1,986,000
Feb 4, 2026	0.84	0.84	0.80	0.80	0.80	-5.88%	5,900,400
Feb 3, 2026	0.82	0.86	0.81	0.85	0.85	3.66%	6,370,200
Feb 2, 2026	0.87	0.87	0.81	0.82	0.82	-5.75%	4,776,400
Jan 30, 2026	0.89	0.89	0.84	0.87	0.87	-2.25%	5,294,600
Jan 29, 2026	0.87	0.91	0.85	0.89	0.89	2.30%	4,505,000
Jan 28, 2026	0.92	0.92	0.86	0.87	0.87	-3.33%	5,983,000
Jan 27, 2026	0.91	0.91	0.88	0.90	0.90	-1.10%	6,250,200
Jan 26, 2026	0.95	0.96	0.90	0.91	0.91	-5.21%	6,538,800
Jan 23, 2026	0.91	0.97	0.91	0.96	0.96	5.49%	7,777,400
Jan 22, 2026	0.90	0.93	0.89	0.91	0.91	1.11%	6,135,400
Jan 21, 2026	0.93	0.94	0.90	0.90	0.90	-3.23%	5,224,200
Jan 20, 2026	0.91	0.94	0.91	0.93	0.93	1.09%	3,816,600
Jan 19, 2026	0.98	0.99	0.89	0.92	0.92	-6.12%	11,656,200
Jan 16, 2026	0.97	1.01	0.95	0.98	0.98	1.03%	7,191,600
Jan 15, 2026	1.07	1.07	0.95	0.97	0.97	-9.35%	19,469,000
Jan 14, 2026	1.03	1.08	1.01	1.07	1.07	3.88%	17,580,400
Jan 13, 2026	1.09	1.11	1.03	1.03	1.03	-7.21%	22,156,200
Jan 12, 2026	0.97	1.13	0.96	1.11	1.11	16.84%	48,892,800
Jan 9, 2026	1.02	1.06	0.95	0.95	0.95	-3.06%	20,711,000
Jan 8, 2026	0.95	0.99	0.88	0.98	0.98	3.16%	16,095,600
Jan 7, 2026	0.97	0.99	0.93	0.95	0.95	-3.06%	8,611,400
Jan 6, 2026	0.95	1.04	0.85	0.98	0.98	3.16%	30,068,400
Jan 5, 2026	1.08	1.10	0.92	0.95	0.95	-5.00%	54,788,800
Jan 2, 2026	0.70	1.00	0.69	1.00	1.00	42.86%	52,626,800
Dec 31, 2025	0.70	0.70	0.68	0.70	0.70	1.45%	2,564,600
Dec 30, 2025	0.73	0.73	0.68	0.69	0.69	-6.76%	9,561,400
Dec 29, 2025	0.77	0.82	0.72	0.74	0.74	-1.33%	8,356,000
Dec 24, 2025	0.77	0.77	0.74	0.75	0.75	-2.60%	1,621,000
Dec 23, 2025	0.80	0.82	0.75	0.77	0.77	-3.75%	5,441,896
Dec 22, 2025	0.79	0.83	0.79	0.80	0.80	2.56%	4,139,200
Dec 19, 2025	0.78	0.79	0.77	0.78	0.78	-	1,339,400