HKG:1725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.47	0.47	0.45	0.46	0.46	-4.21%	2,843,800
May 28, 2026	0.48	0.49	0.46	0.48	0.48	-2.06%	3,517,400
May 27, 2026	0.51	0.51	0.48	0.49	0.49	-4.90%	2,479,000
May 26, 2026	0.48	0.51	0.48	0.51	0.51	6.25%	2,186,800
May 22, 2026	0.49	0.50	0.48	0.48	0.48	-1.03%	4,300,800
May 21, 2026	0.50	0.54	0.48	0.49	0.49	-1.02%	3,870,800
May 20, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	3,012,400
May 19, 2026	0.52	0.53	0.49	0.50	0.50	-3.85%	4,542,200
May 18, 2026	0.52	0.54	0.51	0.52	0.52	-	3,860,200
May 15, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	3,168,600
May 14, 2026	0.55	0.55	0.52	0.54	0.54	-	2,838,800
May 13, 2026	0.55	0.55	0.52	0.54	0.54	-1.82%	3,939,000
May 12, 2026	0.57	0.57	0.54	0.55	0.55	-1.79%	3,141,600
May 11, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	2,535,000
May 8, 2026	0.57	0.58	0.56	0.57	0.57	-	1,935,800
May 7, 2026	0.57	0.61	0.57	0.57	0.57	-	6,445,000
May 6, 2026	0.60	0.61	0.57	0.57	0.57	-3.39%	6,351,200
May 5, 2026	0.55	0.69	0.54	0.59	0.59	9.26%	29,290,400
May 4, 2026	0.53	0.58	0.51	0.54	0.54	1.89%	5,570,000
Apr 30, 2026	0.56	0.56	0.52	0.53	0.53	-7.02%	7,631,800
Apr 29, 2026	0.60	0.60	0.54	0.57	0.57	-5.00%	11,543,400
Apr 28, 2026	0.62	0.63	0.58	0.60	0.60	-3.23%	7,315,000
Apr 27, 2026	0.65	0.67	0.62	0.62	0.62	-4.62%	4,526,800
Apr 24, 2026	0.66	0.67	0.64	0.65	0.65	-	3,111,400
Apr 23, 2026	0.66	0.67	0.65	0.65	0.65	-2.99%	1,378,600
Apr 22, 2026	0.67	0.68	0.66	0.67	0.67	-	1,194,000
Apr 21, 2026	0.67	0.69	0.65	0.67	0.67	-	2,105,400
Apr 20, 2026	0.66	0.68	0.65	0.67	0.67	-	2,031,600
Apr 17, 2026	0.68	0.69	0.66	0.67	0.67	-2.90%	3,154,400
Apr 16, 2026	0.70	0.71	0.67	0.69	0.69	-1.43%	5,387,200
Apr 15, 2026	0.68	0.74	0.68	0.70	0.70	4.48%	8,687,500
Apr 14, 2026	0.68	0.68	0.66	0.67	0.67	1.52%	1,769,600
Apr 13, 2026	0.65	0.68	0.65	0.66	0.66	-	1,472,800
Apr 10, 2026	0.66	0.68	0.66	0.66	0.66	-	1,360,000
Apr 9, 2026	0.67	0.67	0.64	0.66	0.66	-	912,600
Apr 8, 2026	0.63	0.67	0.63	0.66	0.66	8.20%	2,425,200
Apr 2, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	815,400
Apr 1, 2026	0.61	0.64	0.61	0.63	0.63	5.00%	1,153,800
Mar 31, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	2,677,800
Mar 30, 2026	0.65	0.65	0.61	0.61	0.61	-6.15%	3,074,200
Mar 27, 2026	0.66	0.66	0.64	0.65	0.65	-1.52%	1,897,600
Mar 26, 2026	0.66	0.70	0.64	0.66	0.66	1.54%	3,265,200
Mar 25, 2026	0.67	0.67	0.63	0.65	0.65	-2.99%	4,266,000
Mar 24, 2026	0.66	0.67	0.64	0.67	0.67	6.35%	2,185,600
Mar 23, 2026	0.70	0.70	0.62	0.63	0.63	-10.00%	5,765,200
Mar 20, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	2,856,200
Mar 19, 2026	0.71	0.74	0.71	0.72	0.72	1.41%	3,685,800
Mar 18, 2026	0.71	0.73	0.70	0.71	0.71	-	1,531,400
Mar 17, 2026	0.71	0.73	0.70	0.71	0.71	-	2,120,800
Mar 16, 2026	0.70	0.72	0.69	0.71	0.71	1.43%	4,186,600