HKG:1119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.43	0.44	0.42	0.42	0.42	-1.18%	4,285,600
Apr 28, 2026	0.45	0.45	0.43	0.43	0.43	-1.16%	1,179,600
Apr 27, 2026	0.45	0.46	0.43	0.43	0.43	-2.27%	1,964,000
Apr 24, 2026	0.45	0.46	0.44	0.44	0.44	-3.30%	1,764,400
Apr 23, 2026	0.47	0.47	0.45	0.46	0.46	-1.09%	2,836,000
Apr 22, 2026	0.46	0.47	0.45	0.46	0.46	1.10%	2,991,600
Apr 21, 2026	0.48	0.48	0.44	0.46	0.46	-4.21%	3,153,200
Apr 20, 2026	0.49	0.50	0.47	0.48	0.48	-4.04%	1,936,800
Apr 17, 2026	0.50	0.51	0.49	0.50	0.50	-	1,839,600
Apr 16, 2026	0.49	0.50	0.48	0.50	0.50	2.06%	5,510,000
Apr 15, 2026	0.48	0.49	0.47	0.49	0.49	1.04%	522,400
Apr 14, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	1,700,000
Apr 13, 2026	0.49	0.49	0.47	0.49	0.49	-	1,114,800
Apr 10, 2026	0.49	0.51	0.48	0.49	0.49	1.04%	4,786,400
Apr 9, 2026	0.48	0.49	0.47	0.48	0.48	1.05%	2,549,600
Apr 8, 2026	0.47	0.48	0.46	0.48	0.48	4.40%	2,326,800
Apr 2, 2026	0.43	0.46	0.43	0.46	0.46	2.25%	1,680,400
Apr 1, 2026	0.43	0.46	0.42	0.45	0.45	5.95%	7,932,000
Mar 31, 2026	0.41	0.44	0.41	0.42	0.42	3.70%	4,303,600
Mar 30, 2026	0.42	0.42	0.38	0.41	0.41	-3.57%	4,365,200
Mar 27, 2026	0.42	0.43	0.42	0.42	0.42	-	795,200
Mar 26, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	1,116,000
Mar 25, 2026	0.43	0.44	0.43	0.44	0.44	-	2,595,600
Mar 24, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	2,380,800
Mar 23, 2026	0.43	0.45	0.41	0.42	0.42	-6.67%	7,243,600
Mar 20, 2026	0.47	0.47	0.43	0.45	0.45	-3.23%	6,158,400
Mar 19, 2026	0.48	0.48	0.45	0.47	0.47	-3.12%	3,739,600
Mar 18, 2026	0.51	0.51	0.48	0.48	0.48	-3.03%	2,077,600
Mar 17, 2026	0.51	0.51	0.49	0.50	0.50	-1.00%	2,293,600
Mar 16, 2026	0.48	0.51	0.48	0.50	0.50	6.38%	5,000,800
Mar 13, 2026	0.48	0.49	0.45	0.47	0.47	-2.08%	5,140,800
Mar 12, 2026	0.48	0.49	0.47	0.48	0.48	-	1,842,013
Mar 11, 2026	0.49	0.50	0.48	0.48	0.48	-3.03%	1,666,000
Mar 10, 2026	0.50	0.51	0.48	0.50	0.50	-	2,737,600
Mar 9, 2026	0.49	0.50	0.45	0.50	0.50	-	7,599,200
Mar 6, 2026	0.49	0.50	0.48	0.50	0.50	2.06%	4,078,800
Mar 5, 2026	0.48	0.50	0.48	0.49	0.49	1.04%	3,038,400
Mar 4, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	3,287,200
Mar 3, 2026	0.51	0.53	0.48	0.50	0.50	-3.85%	13,372,000
Mar 2, 2026	0.54	0.55	0.51	0.52	0.52	-5.45%	8,560,500
Feb 27, 2026	0.55	0.56	0.54	0.55	0.55	-	2,969,600
Feb 26, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	1,292,000
Feb 25, 2026	0.58	0.59	0.55	0.56	0.56	-3.45%	4,343,200
Feb 24, 2026	0.58	0.59	0.57	0.58	0.58	-1.69%	1,863,200
Feb 23, 2026	0.56	0.59	0.55	0.59	0.59	5.36%	3,724,000
Feb 20, 2026	0.55	0.56	0.55	0.56	0.56	-	1,045,600
Feb 16, 2026	0.57	0.58	0.55	0.56	0.56	-3.45%	2,680,400
Feb 13, 2026	0.56	0.58	0.55	0.58	0.58	1.75%	3,197,200
Feb 12, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	654,800
Feb 11, 2026	0.58	0.59	0.57	0.58	0.58	-	936,000
Feb 10, 2026	0.58	0.59	0.57	0.58	0.58	3.57%	2,492,800
Feb 9, 2026	0.55	0.58	0.55	0.56	0.56	1.82%	1,905,200
Feb 6, 2026	0.55	0.56	0.53	0.55	0.55	-	5,965,200
Feb 5, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	1,515,600
Feb 4, 2026	0.55	0.57	0.55	0.56	0.56	-1.75%	1,961,000
Feb 3, 2026	0.58	0.58	0.56	0.57	0.57	-	2,142,400
Feb 2, 2026	0.60	0.60	0.57	0.57	0.57	-3.39%	1,635,600
Jan 30, 2026	0.58	0.59	0.56	0.59	0.59	1.72%	2,380,400
Jan 29, 2026	0.59	0.59	0.57	0.58	0.58	-	925,600
Jan 28, 2026	0.57	0.59	0.56	0.58	0.58	1.75%	2,669,600
Jan 27, 2026	0.57	0.57	0.56	0.57	0.57	-	2,582,400
Jan 26, 2026	0.57	0.57	0.56	0.57	0.57	-	3,648,400
Jan 23, 2026	0.60	0.60	0.57	0.57	0.57	-5.00%	2,816,000
Jan 22, 2026	0.57	0.60	0.57	0.60	0.60	5.26%	1,340,800
Jan 21, 2026	0.58	0.58	0.55	0.57	0.57	-3.39%	9,449,600
Jan 20, 2026	0.61	0.61	0.58	0.59	0.59	-4.84%	4,198,000
Jan 19, 2026	0.61	0.62	0.60	0.62	0.62	-	1,259,200
Jan 16, 2026	0.65	0.65	0.61	0.62	0.62	-4.62%	7,655,200
Jan 15, 2026	0.66	0.66	0.63	0.65	0.65	-1.52%	6,285,200
Jan 14, 2026	0.62	0.66	0.61	0.66	0.66	6.45%	7,164,400
Jan 13, 2026	0.63	0.65	0.61	0.62	0.62	-1.59%	5,783,200
Jan 12, 2026	0.60	0.64	0.60	0.63	0.63	5.00%	5,840,400
Jan 9, 2026	0.58	0.62	0.58	0.60	0.60	3.45%	4,416,400
Jan 8, 2026	0.59	0.60	0.57	0.58	0.58	-1.69%	2,226,000
Jan 7, 2026	0.57	0.60	0.57	0.59	0.59	1.72%	2,368,000
Jan 6, 2026	0.56	0.61	0.56	0.58	0.58	3.57%	6,177,200
Jan 5, 2026	0.56	0.57	0.55	0.56	0.56	-1.75%	4,017,200
Jan 2, 2026	0.56	0.57	0.55	0.57	0.57	-	6,433,600
Dec 31, 2025	0.55	0.57	0.54	0.57	0.57	3.64%	3,349,200
Dec 30, 2025	0.56	0.56	0.53	0.55	0.55	-3.51%	6,989,785
Dec 29, 2025	0.57	0.57	0.55	0.57	0.57	-	4,040,000
Dec 24, 2025	0.56	0.58	0.56	0.57	0.57	-	928,400
Dec 23, 2025	0.60	0.60	0.56	0.57	0.57	-3.39%	6,344,000
Dec 22, 2025	0.57	0.60	0.57	0.59	0.59	1.72%	8,300,300
Dec 19, 2025	0.55	0.60	0.55	0.58	0.58	7.41%	11,555,200
Dec 18, 2025	0.58	0.60	0.53	0.54	0.54	-6.90%	11,644,800
Dec 17, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	2,254,000
Dec 16, 2025	0.60	0.61	0.59	0.59	0.59	-3.28%	6,065,200
Dec 15, 2025	0.62	0.62	0.61	0.61	0.61	-3.17%	893,600
Dec 12, 2025	0.62	0.64	0.62	0.63	0.63	1.61%	2,382,400
Dec 11, 2025	0.64	0.64	0.61	0.62	0.62	-	2,728,800
Dec 10, 2025	0.64	0.64	0.60	0.62	0.62	-1.59%	5,573,766
Dec 9, 2025	0.62	0.64	0.62	0.63	0.63	1.61%	9,097,200
Dec 8, 2025	0.63	0.64	0.61	0.62	0.62	-	1,992,400
Dec 5, 2025	0.62	0.62	0.60	0.62	0.62	-	1,928,400
Dec 4, 2025	0.62	0.64	0.61	0.62	0.62	-	4,140,800
Dec 3, 2025	0.66	0.66	0.59	0.62	0.62	-6.06%	19,295,200
Dec 2, 2025	0.67	0.67	0.65	0.66	0.66	-1.49%	4,273,900
Dec 1, 2025	0.68	0.68	0.66	0.67	0.67	1.52%	1,764,800
Nov 28, 2025	0.66	0.68	0.66	0.66	0.66	-1.49%	1,389,200