HKG:1373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.72	0.72	0.69	0.71	-	-1.39%	356,000
Apr 28, 2026	0.73	0.73	0.72	0.72	0.72	-	59,000
Apr 27, 2026	0.75	0.75	0.72	0.72	0.72	-4.00%	699,000
Apr 24, 2026	0.77	0.77	0.75	0.75	0.75	-1.32%	475,518
Apr 23, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	26,000
Apr 22, 2026	0.77	0.77	0.76	0.77	0.77	-	9,000
Apr 21, 2026	0.77	0.77	0.76	0.77	0.77	1.32%	58,000
Apr 20, 2026	0.78	0.79	0.75	0.76	0.76	-3.80%	1,447,000
Apr 17, 2026	0.79	0.79	0.78	0.79	0.79	-1.25%	99,000
Apr 16, 2026	0.80	0.81	0.79	0.80	0.80	-	371,000
Apr 15, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	21,000
Apr 14, 2026	0.79	0.80	0.79	0.79	0.79	-	299,000
Apr 13, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	328,000
Apr 10, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	99,033
Apr 9, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	336,000
Apr 8, 2026	0.85	0.85	0.81	0.81	0.81	-4.71%	502,000
Apr 2, 2026	0.78	0.85	0.78	0.85	0.85	8.97%	2,423,000
Apr 1, 2026	0.77	0.78	0.77	0.78	0.78	2.63%	528,000
Mar 31, 2026	0.74	0.76	0.73	0.76	0.76	2.70%	1,152,000
Mar 30, 2026	0.72	0.78	0.72	0.74	0.74	4.23%	1,693,000
Mar 27, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	253,000
Mar 26, 2026	0.71	0.71	0.68	0.69	0.69	-2.82%	331,000
Mar 25, 2026	0.72	0.72	0.71	0.71	0.71	-	69,000
Mar 24, 2026	0.71	0.72	0.71	0.71	0.71	1.43%	125,000
Mar 23, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	272,000
Mar 20, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	150,546
Mar 19, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	100,000
Mar 18, 2026	0.73	0.73	0.73	0.73	0.73	-	248,000
Mar 17, 2026	0.74	0.74	0.73	0.73	0.73	-	80,000
Mar 16, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	201,000
Mar 13, 2026	0.74	0.74	0.74	0.74	0.74	-	45,000
Mar 12, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	184,000
Mar 11, 2026	0.74	0.75	0.74	0.75	0.75	-	38,000
Mar 10, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	159,000
Mar 9, 2026	0.75	0.75	0.74	0.74	0.74	-2.63%	489,000
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