HKG:1731 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.83	0.85	0.82	0.84	-	-	380,000
Apr 16, 2026	0.83	0.84	0.83	0.84	0.84	-	80,000
Apr 15, 2026	0.85	0.86	0.85	0.84	0.84	1.20%	596,000
Apr 14, 2026	0.82	0.83	0.82	0.83	0.83	2.47%	48,000
Apr 13, 2026	0.82	0.82	0.81	0.81	0.81	-2.41%	112,000
Apr 10, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	388,000
Apr 9, 2026	0.82	0.84	0.81	0.84	0.84	2.44%	184,000
Apr 8, 2026	0.82	0.82	0.82	0.82	0.82	-	228,000
Apr 2, 2026	0.82	0.83	0.82	0.82	0.82	-	204,000
Apr 1, 2026	0.82	0.82	0.82	0.82	0.82	-	100,000
Mar 31, 2026	0.83	0.83	0.81	0.82	0.82	-	208,000
Mar 30, 2026	0.81	0.82	0.81	0.82	0.82	1.23%	472,000
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