HKG:1351 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	216,000
Apr 28, 2026	0.32	0.32	0.32	0.32	0.32	-	238,000
Apr 27, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	210,000
Apr 24, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	298,000
Apr 23, 2026	0.33	0.34	0.32	0.34	0.34	-	334,000
Apr 22, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 21, 2026	0.34	0.34	0.31	0.34	0.34	-	1,070,000
Apr 20, 2026	0.34	0.34	0.34	0.34	0.34	-	126,000
Apr 17, 2026	0.33	0.34	0.33	0.34	0.34	-	202,000
Apr 16, 2026	0.34	0.34	0.33	0.34	0.34	-	741,200
Apr 15, 2026	0.36	0.36	0.34	0.34	0.34	-1.47%	118,000
Apr 14, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	46,000
Apr 13, 2026	0.33	0.34	0.32	0.34	0.34	-2.90%	198,000
Apr 10, 2026	0.33	0.35	0.32	0.35	0.35	4.55%	690,000
Apr 9, 2026	0.34	0.34	0.33	0.33	0.33	-	242,000
Apr 8, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	802,400
Apr 2, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	60,000
Apr 1, 2026	0.34	0.34	0.34	0.34	0.34	-	260,000
Mar 31, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	230,000
Mar 30, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	710,000
Mar 27, 2026	0.35	0.35	0.34	0.35	0.35	-	416,000
Mar 26, 2026	0.35	0.36	0.34	0.35	0.35	-	816,000
Mar 25, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	188,000
Mar 24, 2026	0.34	0.38	0.34	0.36	0.36	5.88%	218,000
Mar 23, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	60,000
Mar 20, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	478,000
Mar 19, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	146,000
Mar 18, 2026	0.34	0.34	0.33	0.34	0.34	-1.45%	290,000
Mar 17, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	96,000
Mar 16, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	78,000
Mar 13, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	260,000
Mar 12, 2026	0.34	0.35	0.34	0.34	0.34	-	66,000
Mar 11, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	212,000
Mar 10, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	232,000
Mar 9, 2026	0.34	0.34	0.34	0.34	0.34	-	170,000
Mar 6, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	50,000
Mar 5, 2026	0.34	0.34	0.34	0.34	0.34	-	96,000
Mar 4, 2026	0.34	0.34	0.32	0.34	0.34	-1.47%	1,098,000
Mar 3, 2026	0.36	0.36	0.33	0.34	0.34	-4.23%	816,000
Mar 2, 2026	0.33	0.36	0.33	0.36	0.36	7.58%	1,366,000
Feb 27, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	180,000
Feb 26, 2026	0.35	0.37	0.33	0.34	0.34	-2.86%	468,000
Feb 25, 2026	0.35	0.35	0.35	0.35	0.35	-	150,000
Feb 24, 2026	0.35	0.35	0.35	0.35	0.35	-	112,000
Feb 23, 2026	0.35	0.35	0.34	0.35	0.35	-	214,000
Feb 20, 2026	0.35	0.35	0.34	0.35	0.35	-5.41%	156,000
Feb 16, 2026	0.35	0.38	0.34	0.37	0.37	5.71%	152,000
Feb 13, 2026	0.35	0.35	0.34	0.35	0.35	-	160,000
Feb 12, 2026	0.38	0.38	0.35	0.35	0.35	-	594,000
Feb 11, 2026	0.36	0.37	0.35	0.35	0.35	-1.41%	932,000
Feb 10, 2026	0.38	0.38	0.36	0.36	0.36	-5.33%	208,000
Feb 9, 2026	0.35	0.38	0.35	0.38	0.38	8.70%	506,000
Feb 6, 2026	0.35	0.36	0.31	0.35	0.35	-4.17%	852,000
Feb 5, 2026	0.36	0.38	0.35	0.36	0.36	-	104,400
Feb 4, 2026	0.37	0.37	0.34	0.36	0.36	-1.37%	1,460,000
Feb 3, 2026	0.36	0.39	0.35	0.37	0.37	2.82%	1,468,000
Feb 2, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	1,318,000
Jan 30, 2026	0.37	0.38	0.35	0.37	0.37	1.37%	402,000
Jan 29, 2026	0.39	0.39	0.37	0.37	0.37	-2.67%	2,182,000
Jan 28, 2026	0.39	0.41	0.35	0.38	0.38	1.35%	4,618,000
Jan 27, 2026	0.39	0.40	0.36	0.37	0.37	1.37%	4,596,000
Jan 26, 2026	0.40	0.40	0.36	0.37	0.37	-3.95%	1,720,000
Jan 23, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	2,326,000
Jan 22, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	1,966,000
Jan 21, 2026	0.40	0.40	0.39	0.39	0.39	-3.70%	1,200,000
Jan 20, 2026	0.41	0.41	0.40	0.41	0.41	3.85%	1,138,000
Jan 19, 2026	0.42	0.42	0.39	0.39	0.39	-6.02%	1,800,000
Jan 16, 2026	0.40	0.42	0.40	0.42	0.42	-	1,298,000
Jan 15, 2026	0.42	0.42	0.41	0.42	0.42	-	1,274,000
Jan 14, 2026	0.42	0.42	0.40	0.42	0.42	-	1,544,000
Jan 13, 2026	0.41	0.43	0.41	0.42	0.42	2.47%	1,760,000
Jan 12, 2026	0.42	0.42	0.40	0.41	0.41	-1.22%	4,444,000
Jan 9, 2026	0.41	0.45	0.40	0.41	0.41	2.50%	12,192,000
Jan 8, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	240,000
Jan 7, 2026	0.41	0.43	0.41	0.41	0.41	-4.71%	4,168,000
Jan 6, 2026	0.37	0.44	0.37	0.43	0.43	16.44%	9,154,000
Jan 5, 2026	0.36	0.37	0.35	0.37	0.37	1.39%	1,416,000
Jan 2, 2026	0.35	0.41	0.35	0.36	0.36	-	2,270,000
Dec 31, 2025	0.35	0.37	0.34	0.36	0.36	2.86%	1,346,000
Dec 30, 2025	0.34	0.36	0.33	0.35	0.35	1.45%	2,002,000
Dec 29, 2025	0.36	0.36	0.34	0.35	0.35	-5.48%	2,072,000
Dec 24, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	1,074,000
Dec 23, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	1,120,000
Dec 22, 2025	0.37	0.37	0.35	0.35	0.35	-5.41%	1,422,000
Dec 19, 2025	0.38	0.38	0.37	0.37	0.37	-	1,112,000
Dec 18, 2025	0.37	0.37	0.31	0.37	0.37	1.37%	6,102,000
Dec 17, 2025	0.39	0.40	0.36	0.37	0.37	-6.41%	1,838,000
Dec 16, 2025	0.41	0.41	0.39	0.39	0.39	-3.70%	808,000
Dec 15, 2025	0.39	0.43	0.39	0.41	0.41	1.25%	1,682,000
Dec 12, 2025	0.39	0.40	0.38	0.40	0.40	1.27%	2,284,000
Dec 11, 2025	0.40	0.43	0.39	0.40	0.40	2.60%	2,184,000
Dec 10, 2025	0.40	0.41	0.38	0.39	0.39	-6.10%	3,658,000
Dec 9, 2025	0.43	0.43	0.40	0.41	0.41	-	1,836,000
Dec 8, 2025	0.46	0.46	0.39	0.41	0.41	-10.87%	4,608,000
Dec 5, 2025	0.47	0.54	0.44	0.46	0.46	-2.13%	3,506,000
Dec 4, 2025	0.49	0.49	0.46	0.47	0.47	-2.08%	2,182,000
Dec 3, 2025	0.50	0.51	0.44	0.48	0.48	-5.88%	4,132,000
Dec 2, 2025	0.54	0.54	0.47	0.51	0.51	-8.93%	5,154,000
Dec 1, 2025	0.55	0.56	0.53	0.56	0.56	-	1,494,000
Nov 28, 2025	0.55	0.56	0.54	0.56	0.56	1.82%	1,140,000