HKG:1011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.66	0.69	0.66	0.67	0.67	3.08%	189,500
Apr 28, 2026	0.66	0.66	0.65	0.65	0.65	-	130,000
Apr 27, 2026	0.65	0.65	0.65	0.65	0.65	-	3,000
Apr 24, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Apr 23, 2026	0.67	0.67	0.65	0.65	0.65	-8.45%	100,000
Apr 22, 2026	0.73	0.73	0.70	0.71	0.71	9.23%	351,400
Apr 21, 2026	0.68	0.68	0.65	0.65	0.65	-4.41%	48,000
Apr 20, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Apr 17, 2026	0.56	0.77	0.56	0.68	0.68	21.43%	1,211,000
Apr 16, 2026	0.66	0.66	0.55	0.56	0.56	-16.42%	1,691,656
Apr 15, 2026	0.68	0.69	0.66	0.67	0.67	-2.90%	425,000
Apr 14, 2026	0.69	0.69	0.69	0.69	0.69	-	121,400
Apr 13, 2026	0.69	0.69	0.69	0.69	0.69	-	13,000
Apr 10, 2026	0.71	0.71	0.68	0.69	0.69	-2.82%	130,000
Apr 9, 2026	0.71	0.71	0.71	0.71	0.71	-	14,000
Apr 8, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	211,500
Apr 2, 2026	0.71	0.72	0.71	0.72	0.72	-1.37%	120,000
Apr 1, 2026	0.70	0.74	0.70	0.73	0.73	-	110,000
Mar 31, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	60,000
Mar 30, 2026	0.75	0.76	0.71	0.72	0.72	1.41%	346,000
Mar 27, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	30,000
Mar 26, 2026	0.72	0.72	0.70	0.70	0.70	-1.41%	120,000
Mar 25, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	190,350
Mar 24, 2026	0.72	0.72	0.69	0.69	0.69	-4.17%	230,400
Mar 23, 2026	0.72	0.72	0.71	0.72	0.72	-1.37%	260,000
Mar 20, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	61,000
Mar 19, 2026	0.74	0.74	0.74	0.74	0.74	-	41,000
Mar 18, 2026	0.74	0.75	0.74	0.74	0.74	-	464,000
Mar 17, 2026	0.75	0.76	0.74	0.74	0.74	-2.63%	150,000
Mar 16, 2026	0.78	0.78	0.75	0.76	0.76	4.11%	171,100
Mar 13, 2026	0.74	0.74	0.73	0.73	0.73	-	530,000
Mar 12, 2026	0.70	0.73	0.70	0.73	0.73	-	183,000
Mar 11, 2026	0.73	0.73	0.73	0.73	0.73	-	20,000
Mar 10, 2026	0.73	0.73	0.73	0.73	0.73	-	70,000
Mar 9, 2026	0.73	0.73	0.73	0.73	0.73	-	10,000
Mar 6, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	100,000
Mar 5, 2026	0.74	0.74	0.73	0.74	0.74	-	190,000
Mar 4, 2026	0.74	0.74	0.74	0.74	0.74	-	257,500
Mar 3, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	40,000
Mar 2, 2026	0.76	0.79	0.75	0.75	0.75	-1.32%	342,000
Feb 27, 2026	0.77	0.77	0.76	0.76	0.76	-2.56%	177,800
Feb 26, 2026	0.78	0.78	0.76	0.78	0.78	2.63%	134,350
Feb 25, 2026	0.83	0.83	0.76	0.76	0.76	-1.30%	637,000
Feb 24, 2026	0.77	0.77	0.77	0.77	0.77	-	70,000
Feb 23, 2026	0.78	0.80	0.76	0.77	0.77	2.67%	2,467,500
Feb 20, 2026	0.75	0.75	0.75	0.75	0.75	-	50,000
Feb 16, 2026	0.75	0.75	0.75	0.75	0.75	-	10,000
Feb 13, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Feb 12, 2026	0.72	0.75	0.72	0.75	0.75	-2.60%	93,800
Feb 11, 2026	0.79	0.79	0.74	0.77	0.77	-2.53%	63,700
Feb 9, 2026	0.79	0.79	0.79	0.79	0.79	-	60,050
Feb 6, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Feb 5, 2026	0.74	0.82	0.74	0.79	0.79	8.22%	130,100
Feb 4, 2026	0.73	0.73	0.73	0.73	0.73	-3.95%	10,000
Feb 3, 2026	0.78	0.78	0.75	0.76	0.76	-2.56%	110,000
Feb 2, 2026	0.79	0.79	0.78	0.78	0.78	-	320,750
Jan 30, 2026	0.81	0.81	0.78	0.78	0.78	-3.70%	211,600
Jan 29, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	5,000
Jan 28, 2026	0.83	0.85	0.80	0.80	0.80	-2.44%	418,000
Jan 27, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	28,000
Jan 26, 2026	0.84	0.84	0.81	0.81	0.81	-2.41%	321,400
Jan 23, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	70,000
Jan 22, 2026	0.83	0.83	0.82	0.82	0.82	1.23%	64,000
Jan 21, 2026	0.81	0.85	0.81	0.81	0.81	-	92,350
Jan 20, 2026	0.83	0.83	0.81	0.81	0.81	-3.57%	271,000
Jan 19, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jan 16, 2026	0.86	0.90	0.84	0.84	0.84	1.20%	329,850
Jan 15, 2026	0.85	0.85	0.80	0.83	0.83	-3.49%	828,000
Jan 14, 2026	0.84	0.86	0.82	0.86	0.86	2.38%	790,000
Jan 13, 2026	0.86	0.86	0.83	0.84	0.84	-1.18%	461,000
Jan 12, 2026	0.84	0.89	0.84	0.85	0.85	-	1,212,000
Jan 9, 2026	0.86	0.86	0.83	0.85	0.85	-3.41%	322,000
Jan 8, 2026	0.89	0.90	0.87	0.88	0.88	-	372,000
Jan 7, 2026	0.86	0.88	0.86	0.88	0.88	3.53%	130,700
Jan 6, 2026	0.87	0.89	0.85	0.85	0.85	3.66%	288,150
Jan 5, 2026	0.85	0.85	0.80	0.82	0.82	-3.53%	732,000
Jan 2, 2026	0.83	0.85	0.82	0.85	0.85	3.66%	380,000
Dec 31, 2025	0.92	0.92	0.81	0.82	0.82	-7.87%	750,000
Dec 30, 2025	0.88	0.89	0.85	0.89	0.89	1.14%	810,000
Dec 29, 2025	0.98	1.00	0.88	0.88	0.88	-5.38%	1,783,950
Dec 24, 2025	0.86	0.99	0.86	0.93	0.93	10.71%	1,488,020
Dec 23, 2025	0.84	0.84	0.84	0.84	0.84	-	44,100
Dec 22, 2025	0.83	0.86	0.82	0.84	0.84	1.20%	279,000
Dec 19, 2025	0.83	0.83	0.83	0.83	0.83	2.47%	12,000
Dec 18, 2025	0.83	0.86	0.81	0.81	0.81	-	461,000
Dec 17, 2025	0.83	0.83	0.81	0.81	0.81	-2.41%	102,800
Dec 16, 2025	0.81	0.83	0.81	0.83	0.83	3.75%	320,000
Dec 15, 2025	0.82	0.82	0.80	0.80	0.80	-	170,500
Dec 12, 2025	0.85	0.85	0.77	0.80	0.80	-4.76%	40,000
Dec 11, 2025	0.84	0.84	0.84	0.84	0.84	-	34,000
Dec 10, 2025	0.84	0.84	0.84	0.84	0.84	-	20,600
Dec 9, 2025	0.85	0.87	0.81	0.84	0.84	-1.18%	270,000
Dec 8, 2025	0.86	0.86	0.85	0.85	0.85	2.41%	35,050
Dec 5, 2025	0.82	0.85	0.82	0.83	0.83	1.22%	80,000
Dec 4, 2025	0.82	0.82	0.82	0.82	0.82	-	1,000
Dec 3, 2025	0.89	0.90	0.81	0.82	0.82	1.23%	139,046
Dec 2, 2025	0.81	0.81	0.81	0.81	0.81	-1.22%	20,000
Dec 1, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Nov 28, 2025	0.82	0.82	0.82	0.82	0.82	-2.38%	40,000
Nov 27, 2025	0.82	0.85	0.82	0.84	0.84	2.44%	264,700