HKG:1725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.22	0.24	0.20	0.24	0.24	7.14%	3,190,800
Oct 22, 2026	0.22	0.23	0.21	0.22	0.22	1.82%	1,607,400
Oct 21, 2026	0.23	0.23	0.22	0.22	0.22	-5.98%	792,800
Oct 20, 2026	0.24	0.24	0.23	0.23	0.23	-0.85%	1,286,800
Oct 16, 2026	0.23	0.24	0.23	0.24	0.24	3.51%	322,600
Oct 15, 2026	0.23	0.24	0.22	0.23	0.23	-0.44%	1,682,200
Oct 14, 2026	0.24	0.25	0.23	0.23	0.23	-2.55%	1,124,000
Oct 13, 2026	0.23	0.24	0.23	0.24	0.24	-2.49%	3,030,000
Oct 12, 2026	0.26	0.26	0.24	0.24	0.24	-5.49%	981,400
Oct 9, 2026	0.25	0.26	0.24	0.26	0.26	2.82%	3,240,400
Oct 8, 2026	0.25	0.25	0.23	0.25	0.25	-0.80%	3,413,000
Oct 7, 2026	0.25	0.26	0.24	0.25	0.25	-	2,168,400
Oct 6, 2026	0.25	0.26	0.25	0.25	0.25	1.63%	2,511,800
Oct 5, 2026	0.24	0.27	0.23	0.25	0.25	4.24%	6,577,000
Oct 2, 2026	0.24	0.24	0.23	0.24	0.24	-3.28%	3,380,800
Sep 30, 2026	0.23	0.25	0.23	0.24	0.24	1.24%	1,831,000
Sep 29, 2026	0.24	0.25	0.23	0.24	0.24	-2.82%	2,891,400
Sep 28, 2026	0.25	0.25	0.24	0.25	0.25	-0.40%	3,274,600
Sep 25, 2026	0.25	0.25	0.24	0.25	0.25	-0.40%	788,400
Sep 24, 2026	0.25	0.26	0.25	0.25	0.25	-1.96%	4,003,600
Sep 23, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	2,166,800
Sep 22, 2026	0.26	0.26	0.25	0.26	0.26	-	3,990,800
Sep 21, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	3,269,000
Sep 18, 2026	0.27	0.28	0.26	0.27	0.27	1.89%	5,029,400
Sep 17, 2026	0.27	0.28	0.26	0.27	0.27	-3.64%	3,296,600
Sep 16, 2026	0.28	0.29	0.27	0.28	0.28	-1.79%	1,674,400
Sep 15, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	1,397,200
Sep 14, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	497,400
Sep 11, 2026	0.29	0.30	0.28	0.30	0.30	-	1,555,800
Sep 10, 2026	0.28	0.30	0.28	0.30	0.30	5.36%	1,126,200
Sep 9, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	679,200
Sep 8, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	1,170,600
Sep 7, 2026	0.29	0.29	0.28	0.29	0.29	-3.39%	1,625,000
Sep 4, 2026	0.30	0.30	0.29	0.30	0.30	-	2,627,400
Sep 3, 2026	0.29	0.30	0.29	0.30	0.30	-	590,800
Sep 2, 2026	0.29	0.30	0.28	0.30	0.30	-	2,017,000
Sep 1, 2026	0.29	0.30	0.28	0.30	0.30	1.72%	2,218,800
Aug 31, 2026	0.29	0.30	0.28	0.29	0.29	-	3,139,000
Aug 28, 2026	0.31	0.31	0.28	0.29	0.29	-3.33%	6,887,600
Aug 27, 2026	0.33	0.33	0.29	0.30	0.30	-9.09%	9,396,400
Aug 26, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	3,715,000
Aug 25, 2026	0.36	0.36	0.33	0.33	0.33	-8.45%	5,069,000
Aug 24, 2026	0.36	0.39	0.35	0.36	0.36	-2.74%	4,710,400
Aug 21, 2026	0.31	0.37	0.31	0.37	0.37	14.06%	10,549,800
Aug 20, 2026	0.32	0.34	0.31	0.32	0.32	1.59%	5,106,000
Aug 19, 2026	0.35	0.35	0.31	0.32	0.32	-4.55%	4,311,200
Aug 18, 2026	0.35	0.35	0.32	0.33	0.33	-4.35%	5,525,200
Aug 17, 2026	0.30	0.35	0.30	0.35	0.35	21.05%	20,023,200
Aug 14, 2026	0.26	0.29	0.25	0.29	0.29	7.55%	11,362,000
Aug 13, 2026	0.28	0.28	0.26	0.27	0.27	-1.85%	3,496,200