HKG:1373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.75	0.75	0.74	0.74	-	-2.63%	429,000
Mar 6, 2026	0.76	0.77	0.76	0.76	0.76	-	163,647
Mar 5, 2026	0.76	0.77	0.76	0.76	0.76	-	178,000
Mar 4, 2026	0.76	0.77	0.76	0.76	0.76	-	168,874
Mar 3, 2026	0.77	0.79	0.76	0.76	0.76	-2.56%	370,000
Mar 2, 2026	0.77	0.78	0.76	0.78	0.78	1.30%	622,000
Feb 27, 2026	0.77	0.77	0.75	0.77	0.77	1.32%	357,000
Feb 26, 2026	0.77	0.77	0.76	0.76	0.76	-	465,000
Feb 25, 2026	0.77	0.77	0.75	0.76	0.76	-	608,788
Feb 24, 2026	0.76	0.77	0.75	0.76	0.76	-	756,000
Feb 23, 2026	0.76	0.76	0.75	0.76	0.76	-	1,418,000
Feb 20, 2026	0.74	0.76	0.74	0.76	0.76	2.70%	680,000
Feb 16, 2026	0.74	0.75	0.74	0.74	0.74	1.37%	261,000
Feb 13, 2026	0.73	0.75	0.73	0.73	0.73	-	712,000
Feb 12, 2026	0.72	0.73	0.72	0.73	0.73	2.82%	318,000
Feb 11, 2026	0.71	0.73	0.71	0.71	0.71	-	338,000
Feb 10, 2026	0.71	0.73	0.71	0.71	0.71	-	444,000
Feb 9, 2026	0.71	0.72	0.70	0.71	0.71	-	197,000
Feb 6, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	357,712
Feb 5, 2026	0.70	0.71	0.70	0.70	0.70	-	784,000
Feb 4, 2026	0.70	0.70	0.69	0.70	0.70	-	460,000
Feb 3, 2026	0.71	0.71	0.69	0.70	0.70	-	810,000
Feb 2, 2026	0.70	0.71	0.69	0.70	0.70	-	813,000
Jan 30, 2026	0.70	0.70	0.70	0.70	0.70	-	293,000
Jan 29, 2026	0.70	0.71	0.69	0.70	0.70	1.45%	511,000
Jan 28, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	722,000
Jan 27, 2026	0.69	0.71	0.69	0.70	0.70	-	341,000
Jan 26, 2026	0.71	0.72	0.69	0.70	0.70	-	1,357,000
Jan 23, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	1,081,000
Jan 22, 2026	0.72	0.72	0.70	0.71	0.71	-	490,554
Jan 21, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	343,000
Jan 20, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	197,000
Jan 19, 2026	0.71	0.72	0.70	0.72	0.72	1.41%	177,000
Jan 16, 2026	0.71	0.71	0.71	0.71	0.71	-	84,000
Jan 15, 2026	0.72	0.72	0.71	0.71	0.71	-	214,000
Jan 14, 2026	0.71	0.72	0.70	0.71	0.71	-	564,000
Jan 13, 2026	0.71	0.72	0.70	0.71	0.71	-	490,000
Jan 12, 2026	0.71	0.72	0.71	0.71	0.71	-1.39%	985,000
Jan 9, 2026	0.71	0.72	0.70	0.72	0.72	-	446,000
Jan 8, 2026	0.73	0.73	0.72	0.72	0.72	-	63,513
Jan 7, 2026	0.73	0.73	0.71	0.72	0.72	-1.37%	300,000
Jan 6, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	228,000
Jan 5, 2026	0.75	0.75	0.72	0.72	0.72	-4.00%	94,000
Jan 2, 2026	0.74	0.75	0.74	0.75	0.72	-	363,000
Dec 31, 2025	0.75	0.75	0.75	0.75	0.72	-	10,000
Dec 30, 2025	0.75	0.76	0.75	0.75	0.72	-	53,000
Dec 29, 2025	0.77	0.77	0.75	0.75	0.72	-	186,000
Dec 24, 2025	0.75	0.75	0.75	0.75	0.72	-1.32%	11,988
Dec 23, 2025	0.75	0.76	0.75	0.76	0.73	1.33%	334,000
Dec 22, 2025	0.73	0.76	0.73	0.75	0.72	2.74%	833,000
Dec 19, 2025	0.74	0.74	0.73	0.73	0.70	-	105,404
Dec 18, 2025	0.73	0.74	0.73	0.73	0.70	-	515,000
Dec 17, 2025	0.73	0.74	0.72	0.73	0.70	-1.35%	755,000
Dec 16, 2025	0.75	0.75	0.73	0.74	0.71	-1.33%	1,284,000
Dec 15, 2025	0.75	0.75	0.75	0.75	0.72	-	11,000
Dec 12, 2025	0.76	0.76	0.74	0.75	0.72	-	59,000
Dec 11, 2025	0.75	0.75	0.75	0.75	0.72	-	32,000
Dec 10, 2025	0.76	0.76	0.75	0.75	0.72	-	92,000
Dec 9, 2025	0.76	0.76	0.75	0.75	0.72	-1.32%	169,000
Dec 8, 2025	0.77	0.77	0.75	0.76	0.73	1.33%	158,000
Dec 5, 2025	0.75	0.76	0.75	0.75	0.72	-	140,277
Dec 4, 2025	0.75	0.75	0.74	0.75	0.72	1.35%	189,000
Dec 3, 2025	0.75	0.75	0.74	0.74	0.71	-1.33%	724,000
Dec 2, 2025	0.75	0.76	0.75	0.75	0.72	-1.32%	99,000
Dec 1, 2025	0.75	0.76	0.75	0.76	0.73	-1.30%	111,000
Nov 28, 2025	0.76	0.77	0.75	0.77	0.74	-	520,000
Nov 27, 2025	0.76	0.77	0.75	0.77	0.74	-	258,000
Nov 26, 2025	0.76	0.77	0.76	0.77	0.74	1.32%	371,000
Nov 25, 2025	0.78	0.78	0.76	0.76	0.73	-1.30%	19,000
Nov 24, 2025	0.77	0.77	0.76	0.77	0.74	-1.28%	219,000
Nov 21, 2025	0.78	0.78	0.77	0.78	0.75	-	744,383
Nov 20, 2025	0.79	0.79	0.78	0.78	0.75	-	104,000
Nov 19, 2025	0.78	0.79	0.78	0.78	0.75	-	278,000
Nov 18, 2025	0.79	0.79	0.78	0.78	0.75	-1.27%	336,843
Nov 17, 2025	0.78	0.79	0.78	0.79	0.76	1.28%	280,000
Nov 14, 2025	0.79	0.79	0.78	0.78	0.75	-	252,000
Nov 13, 2025	0.78	0.78	0.78	0.78	0.75	-	14,000
Nov 12, 2025	0.79	0.79	0.78	0.78	0.75	-	349,000
Nov 11, 2025	0.78	0.78	0.78	0.78	0.75	-	114,000
Nov 10, 2025	0.78	0.79	0.78	0.78	0.75	1.30%	338,000
Nov 7, 2025	0.79	0.79	0.77	0.77	0.74	-1.28%	125,078
Nov 6, 2025	0.79	0.79	0.77	0.78	0.75	-	327,000
Nov 5, 2025	0.78	0.79	0.78	0.78	0.75	-	190,000
Nov 4, 2025	0.78	0.78	0.78	0.78	0.75	-	84,000
Nov 3, 2025	0.79	0.79	0.78	0.78	0.75	-1.27%	215,000
Oct 31, 2025	0.79	0.79	0.78	0.79	0.76	1.28%	293,000
Oct 30, 2025	0.78	0.79	0.78	0.78	0.75	-	335,000
Oct 28, 2025	0.77	0.80	0.77	0.78	0.75	1.30%	476,000
Oct 27, 2025	0.79	0.79	0.77	0.77	0.74	-1.28%	223,000
Oct 24, 2025	0.79	0.79	0.78	0.78	0.75	-1.27%	1,202,000
Oct 23, 2025	0.80	0.80	0.79	0.79	0.76	-	326,373
Oct 22, 2025	0.80	0.80	0.79	0.79	0.76	-	167,000
Oct 21, 2025	0.79	0.80	0.79	0.79	0.76	1.28%	639,000
Oct 20, 2025	0.78	0.79	0.77	0.78	0.75	-	628,000
Oct 17, 2025	0.78	0.78	0.78	0.78	0.75	-	215,000
Oct 16, 2025	0.80	0.80	0.78	0.78	0.75	-1.27%	269,000
Oct 15, 2025	0.78	0.79	0.78	0.79	0.76	1.28%	448,000
Oct 14, 2025	0.78	0.79	0.77	0.78	0.75	-	595,000
Oct 13, 2025	0.77	0.79	0.76	0.78	0.75	-1.27%	1,056,000
Oct 10, 2025	0.81	0.81	0.79	0.79	0.76	-2.47%	1,435,000