HKG:1731 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.81	0.83	0.81	0.81	0.81	-	464,000
Mar 26, 2026	0.81	0.81	0.80	0.81	0.81	1.25%	269,092
Mar 25, 2026	0.80	0.81	0.80	0.80	0.80	-	192,000
Mar 24, 2026	0.80	0.80	0.79	0.80	0.80	-	772,000
Mar 23, 2026	0.81	0.82	0.78	0.80	0.80	6.67%	3,800,000
Mar 20, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	208,000
Mar 19, 2026	0.76	0.76	0.75	0.76	0.76	-	92,000
Mar 18, 2026	0.76	0.76	0.76	0.76	0.76	-	104,000
Mar 17, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	64,000
Mar 16, 2026	0.76	0.77	0.76	0.77	0.77	-	892,000
Mar 13, 2026	0.76	0.79	0.76	0.77	0.77	1.32%	256,000
Mar 12, 2026	0.76	0.76	0.76	0.76	0.76	-	12,000
Mar 11, 2026	0.76	0.77	0.76	0.76	0.76	1.33%	132,000
Mar 10, 2026	0.77	0.77	0.75	0.75	0.75	-	228,000
Mar 9, 2026	0.75	0.77	0.75	0.75	0.75	-1.32%	176,000
Mar 6, 2026	0.76	0.76	0.76	0.76	0.76	-	124,000
Mar 5, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Mar 4, 2026	0.76	0.76	0.75	0.76	0.76	-	160,000
Mar 3, 2026	0.78	0.79	0.76	0.76	0.76	-2.56%	452,000
Mar 2, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 27, 2026	0.78	0.78	0.78	0.78	0.78	-	92,000
Feb 26, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	172,000
Feb 25, 2026	0.79	0.79	0.79	0.79	0.79	-	28,000
Feb 24, 2026	0.79	0.79	0.79	0.79	0.79	-	4,000
Feb 23, 2026	0.80	0.82	0.78	0.79	0.79	1.28%	976,000
Feb 20, 2026	0.75	0.80	0.75	0.78	0.78	4.00%	848,000
Feb 16, 2026	0.74	0.75	0.74	0.75	0.75	2.74%	212,000
Feb 13, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	224,000
Feb 12, 2026	0.75	0.75	0.74	0.74	0.74	-	264,000
Feb 11, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	120,000
Feb 10, 2026	0.75	0.75	0.75	0.75	0.75	-	72,000
Feb 9, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	144,000
Feb 6, 2026	0.73	0.74	0.71	0.73	0.73	-1.35%	1,392,000
Feb 5, 2026	0.75	0.75	0.74	0.74	0.74	-	120,000
Feb 4, 2026	0.73	0.74	0.73	0.74	0.74	-	76,000
Feb 3, 2026	0.73	0.74	0.73	0.74	0.74	-	56,000
Feb 2, 2026	0.75	0.76	0.74	0.74	0.74	-	156,000
Jan 30, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	16,000
Jan 29, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 28, 2026	0.75	0.76	0.75	0.75	0.75	-	312,000
Jan 27, 2026	0.75	0.75	0.75	0.75	0.75	-	40,000
Jan 26, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	156,000
Jan 23, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	148,000
Jan 22, 2026	0.75	0.76	0.75	0.75	0.75	-	208,000
Jan 21, 2026	0.74	0.75	0.74	0.75	0.75	-	188,000
Jan 20, 2026	0.75	0.77	0.75	0.75	0.75	-	136,000
Jan 19, 2026	0.74	0.76	0.74	0.75	0.75	2.74%	140,000
Jan 16, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	356,000
Jan 15, 2026	0.73	0.74	0.73	0.74	0.74	-	360,000
Jan 14, 2026	0.73	0.74	0.73	0.74	0.74	-1.33%	76,000