HKG:8448 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.42	1.42	1.42	1.42	1.42	-	61,006
Mar 26, 2026	1.42	1.42	1.42	1.42	1.42	-	110,400
Mar 25, 2026	1.41	1.42	1.41	1.42	1.42	1.43%	81,600
Mar 24, 2026	1.33	1.40	1.32	1.40	1.40	6.06%	88,800
Mar 23, 2026	1.45	1.45	1.25	1.32	1.32	-8.97%	730,000
Mar 20, 2026	1.45	1.50	1.45	1.45	1.45	-	123,200
Mar 19, 2026	1.57	1.57	1.45	1.45	1.45	-2.68%	236,000
Mar 18, 2026	1.49	1.49	1.49	1.49	1.49	-	-
Mar 17, 2026	1.48	1.50	1.47	1.49	1.49	-	440,300
Mar 16, 2026	1.45	1.50	1.44	1.49	1.49	1.36%	246,100
Mar 13, 2026	1.48	1.48	1.45	1.47	1.47	2.08%	176,000
Mar 12, 2026	1.42	1.44	1.42	1.44	1.44	-0.69%	164,800
Mar 11, 2026	1.51	1.51	1.40	1.45	1.45	-3.97%	400,000
Mar 10, 2026	1.50	1.80	1.50	1.51	1.51	0.67%	850,641
Mar 9, 2026	1.33	1.50	1.33	1.50	1.50	7.14%	420,000
Mar 6, 2026	1.37	1.40	1.32	1.40	1.40	0.72%	450,300
Mar 5, 2026	1.40	1.40	1.35	1.39	1.39	-0.71%	162,400
Mar 4, 2026	1.49	1.49	1.38	1.40	1.40	-6.04%	300,000
Mar 3, 2026	1.29	1.52	1.29	1.49	1.49	16.41%	428,000
Mar 2, 2026	1.26	1.35	1.26	1.28	1.28	-1.54%	516,000
Feb 27, 2026	1.29	1.30	1.22	1.30	1.30	-0.76%	412,000
Feb 26, 2026	1.50	1.68	1.28	1.31	1.31	-12.08%	4,498,400
Feb 25, 2026	0.99	1.49	0.92	1.49	1.49	52.04%	2,797,400
Feb 24, 2026	0.99	1.00	0.89	0.98	0.98	2.08%	336,700
Feb 23, 2026	0.82	1.07	0.82	0.96	0.96	17.07%	1,342,400
Feb 20, 2026	0.74	0.82	0.74	0.82	0.82	10.81%	276,000
Feb 16, 2026	0.72	0.72	0.72	0.74	0.74	2.78%	56,800
Feb 13, 2026	0.72	0.72	0.65	0.72	0.72	-7.69%	744,000
Feb 12, 2026	0.80	0.82	0.78	0.78	0.78	-2.50%	1,032,000
Feb 11, 2026	0.89	1.06	0.78	0.80	0.80	-6.98%	3,697,600
Feb 10, 2026	0.72	0.87	0.59	0.86	0.86	75.51%	8,065,200
Feb 9, 2026	0.49	0.49	0.49	0.49	0.49	-1.01%	92,000
Feb 6, 2026	0.50	0.50	0.45	0.50	0.50	-17.50%	280,000
Feb 5, 2026	0.53	0.63	0.43	0.60	0.60	37.93%	1,746,400
Feb 4, 2026	0.43	0.43	0.43	0.44	0.44	4.82%	40,044
Feb 3, 2026	0.46	0.46	0.42	0.42	0.42	-	540,000
Feb 2, 2026	0.42	0.42	0.42	0.42	0.42	-	40,000
Jan 30, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 29, 2026	0.42	0.42	0.42	0.42	0.42	-	40,000
Jan 28, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 27, 2026	0.42	0.42	0.42	0.42	0.42	-	20,000
Jan 26, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 23, 2026	0.42	0.42	0.42	0.42	0.42	-	140,000
Jan 22, 2026	0.42	0.42	0.42	0.42	0.42	-	60,000
Jan 21, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 20, 2026	0.42	0.42	0.42	0.42	0.42	-	40,000
Jan 19, 2026	0.42	0.42	0.42	0.42	0.42	-	80,000
Jan 16, 2026	0.42	0.42	0.42	0.42	0.42	-	40,000
Jan 15, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 14, 2026	0.42	0.42	0.42	0.42	0.42	-	-