HKG:1881 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	2,050,000
Feb 12, 2026	0.35	0.35	0.34	0.34	0.34	-	2,707,000
Feb 11, 2026	0.34	0.34	0.34	0.34	0.34	-	787,001
Feb 10, 2026	0.34	0.34	0.34	0.34	0.34	-	113,000
Feb 9, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	1,967,000
Feb 6, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	1,011,000
Feb 5, 2026	0.35	0.35	0.34	0.35	0.35	-	616,000
Feb 4, 2026	0.34	0.35	0.34	0.35	0.35	4.48%	2,906,000
Feb 3, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	644,000
Feb 2, 2026	0.33	0.33	0.32	0.33	0.33	-	1,531,000
Jan 30, 2026	0.33	0.33	0.32	0.33	0.33	-	645,000
Jan 29, 2026	0.33	0.33	0.32	0.33	0.33	-	6,372,000
Jan 28, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	6,886,000
Jan 27, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	890,000
Jan 26, 2026	0.33	0.33	0.32	0.33	0.33	-	4,012,000
Jan 23, 2026	0.33	0.33	0.32	0.33	0.33	-	4,367,000
Jan 22, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	1,262,298
Jan 21, 2026	0.33	0.34	0.33	0.33	0.33	-	1,585,000
Jan 20, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	1,279,000
Jan 19, 2026	0.35	0.35	0.34	0.34	0.34	1.49%	2,848,001
Jan 16, 2026	0.34	0.35	0.34	0.34	0.34	-	1,812,000
Jan 15, 2026	0.34	0.35	0.34	0.34	0.34	-2.90%	490,000
Jan 14, 2026	0.35	0.35	0.34	0.35	0.35	-	722,000
Jan 13, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	847,651
Jan 12, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	850,000
Jan 9, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	286,000
Jan 8, 2026	0.36	0.36	0.35	0.35	0.35	-1.43%	571,000
Jan 7, 2026	0.34	0.36	0.34	0.35	0.35	1.45%	824,101
Jan 6, 2026	0.34	0.35	0.34	0.35	0.35	-	477,601
Jan 5, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	423,001
Jan 2, 2026	0.34	0.35	0.34	0.35	0.35	4.48%	1,110,000
Dec 31, 2025	0.34	0.35	0.34	0.34	0.34	-1.47%	1,192,000
Dec 30, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	394,235
Dec 29, 2025	0.35	0.35	0.33	0.34	0.34	-5.63%	5,025,000
Dec 24, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	315,000
Dec 23, 2025	0.35	0.35	0.35	0.35	0.35	-	413,000
Dec 22, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	700,000
Dec 19, 2025	0.36	0.37	0.35	0.36	0.36	-	1,334,281
Dec 18, 2025	0.35	0.36	0.35	0.36	0.36	-1.39%	400,000
Dec 17, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	822,001
Dec 16, 2025	0.35	0.36	0.35	0.35	0.35	-	694,000
Dec 15, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	1,607,002
Dec 12, 2025	0.36	0.36	0.35	0.36	0.36	-	2,688,000
Dec 11, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	237,000
Dec 10, 2025	0.36	0.37	0.36	0.36	0.36	-1.37%	2,404,000
Dec 9, 2025	0.36	0.37	0.36	0.37	0.37	-	252,200
Dec 8, 2025	0.37	0.37	0.36	0.37	0.37	-	699,000
Dec 5, 2025	0.37	0.37	0.36	0.37	0.37	-2.67%	1,987,000
Dec 4, 2025	0.38	0.38	0.37	0.38	0.38	-	115,000
Dec 3, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	246,000