HKG:1727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.36	0.36	0.31	0.34	0.34	-10.53%	1,620,500
Mar 24, 2026	0.38	0.38	0.35	0.38	0.38	-	240,500
Mar 23, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 20, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 19, 2026	0.38	0.38	0.37	0.38	0.38	-	45,500
Mar 18, 2026	0.38	0.38	0.37	0.38	0.38	-	47,000
Mar 17, 2026	0.37	0.40	0.36	0.38	0.38	1.33%	90,000
Mar 16, 2026	0.37	0.38	0.37	0.38	0.38	-1.32%	21,000
Mar 13, 2026	0.38	0.39	0.37	0.38	0.38	-	41,500
Mar 12, 2026	0.39	0.39	0.37	0.38	0.38	-3.80%	85,000
Mar 11, 2026	0.39	0.41	0.39	0.40	0.40	2.60%	147,000
Mar 10, 2026	0.38	0.39	0.38	0.39	0.39	-	147,000
Mar 9, 2026	0.41	0.41	0.37	0.39	0.39	-1.28%	201,500
Mar 6, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	127,000
Mar 5, 2026	0.38	0.40	0.37	0.38	0.38	2.70%	59,000
Mar 4, 2026	0.37	0.40	0.37	0.37	0.37	-2.63%	90,500
Mar 3, 2026	0.39	0.39	0.38	0.38	0.38	-3.80%	41,500
Mar 2, 2026	0.37	0.42	0.36	0.40	0.40	1.28%	39,000
Feb 27, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	-
Feb 26, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 25, 2026	0.39	0.40	0.38	0.40	0.40	-	100,500
Feb 24, 2026	0.41	0.41	0.38	0.40	0.40	-	63,000
Feb 23, 2026	0.41	0.41	0.39	0.40	0.40	-	312,500
Feb 20, 2026	0.38	0.42	0.38	0.40	0.40	5.33%	41,000
Feb 16, 2026	0.38	0.38	0.38	0.38	0.38	-	10,500
Feb 13, 2026	0.38	0.38	0.38	0.38	0.38	-3.85%	73,000
Feb 12, 2026	0.39	0.39	0.39	0.39	0.39	-	96,500
Feb 11, 2026	0.38	0.43	0.38	0.39	0.39	4.00%	105,500
Feb 10, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	74,000
Feb 9, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	136,000
Feb 6, 2026	0.37	0.37	0.36	0.37	0.37	-	1,000
Feb 5, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	-
Feb 4, 2026	0.36	0.38	0.35	0.37	0.37	1.37%	92,500
Feb 3, 2026	0.36	0.37	0.36	0.37	0.37	-	246,500
Feb 2, 2026	0.36	0.38	0.34	0.37	0.37	-2.67%	204,500
Jan 30, 2026	0.38	0.38	0.36	0.38	0.38	2.74%	2,500
Jan 29, 2026	0.38	0.39	0.35	0.37	0.37	-	411,000
Jan 28, 2026	0.35	0.37	0.35	0.37	0.37	-	297,500
Jan 27, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	14,000
Jan 26, 2026	0.36	0.36	0.36	0.36	0.36	-	32,500
Jan 23, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 22, 2026	0.37	0.37	0.33	0.36	0.36	-2.70%	398,000
Jan 21, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	10,500
Jan 20, 2026	0.38	0.38	0.37	0.38	0.38	2.74%	25,500
Jan 19, 2026	0.38	0.38	0.36	0.37	0.37	-	3,500
Jan 16, 2026	0.38	0.38	0.37	0.37	0.37	-	10,000
Jan 15, 2026	0.37	0.38	0.36	0.37	0.37	-	313,700
Jan 14, 2026	0.37	0.38	0.36	0.37	0.37	-2.67%	304,000
Jan 13, 2026	0.38	0.38	0.37	0.38	0.38	-2.60%	164,500
Jan 12, 2026	0.39	0.39	0.37	0.39	0.39	-	119,000