HKG:1432 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.33	0.35	0.33	0.34	0.34	1.49%	9,073,000
Mar 6, 2026	0.35	0.35	0.29	0.34	0.34	-2.90%	69,083,000
Mar 5, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	2,451,000
Mar 4, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	6,610,000
Mar 3, 2026	0.35	0.35	0.34	0.35	0.35	-	7,290,000
Mar 2, 2026	0.35	0.35	0.34	0.35	0.35	-	7,975,000
Feb 27, 2026	0.35	0.35	0.34	0.35	0.35	-	20,120,000
Feb 26, 2026	0.35	0.36	0.35	0.35	0.35	-2.82%	17,430,000
Feb 25, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	4,664,000
Feb 24, 2026	0.35	0.35	0.35	0.35	0.35	-	5,905,000
Feb 23, 2026	0.35	0.35	0.35	0.35	0.35	-	8,178,000
Feb 20, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	6,900,000
Feb 16, 2026	0.35	0.36	0.35	0.36	0.36	-	1,901,000
Feb 13, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	10,119,000
Feb 12, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	18,483,000
Feb 11, 2026	0.36	0.36	0.36	0.36	0.36	-	9,512,000
Feb 10, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	20,579,000
Feb 9, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	11,353,000
Feb 6, 2026	0.36	0.37	0.35	0.36	0.36	-2.74%	21,861,000
Feb 5, 2026	0.37	0.37	0.36	0.37	0.37	-	14,132,000
Feb 4, 2026	0.37	0.38	0.36	0.37	0.37	-2.67%	7,240,000
Feb 3, 2026	0.38	0.39	0.37	0.38	0.38	-	19,689,000
Feb 2, 2026	0.39	0.39	0.37	0.38	0.38	-5.06%	19,581,000
Jan 30, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	10,714,000
Jan 29, 2026	0.38	0.39	0.38	0.39	0.39	-	12,875,000
Jan 28, 2026	0.39	0.40	0.39	0.39	0.39	-	12,100,000
Jan 27, 2026	0.39	0.41	0.38	0.39	0.39	-1.28%	22,885,000
Jan 26, 2026	0.35	0.42	0.35	0.39	0.39	13.04%	113,705,000
Jan 23, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	24,741,000
Jan 22, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	14,081,000
Jan 21, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	4,999,000
Jan 20, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	8,367,089
Jan 19, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	20,050,000
Jan 16, 2026	0.35	0.35	0.34	0.35	0.35	-	11,686,000
Jan 15, 2026	0.35	0.35	0.34	0.35	0.35	-	7,684,000
Jan 14, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	16,594,000
Jan 13, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	10,960,000
Jan 12, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	24,860,000
Jan 9, 2026	0.34	0.35	0.34	0.34	0.34	-	20,346,000
Jan 8, 2026	0.34	0.35	0.34	0.34	0.34	-	13,342,000
Jan 7, 2026	0.34	0.35	0.34	0.34	0.34	-	5,147,000
Jan 6, 2026	0.34	0.35	0.34	0.34	0.34	-	7,509,000
Jan 5, 2026	0.34	0.35	0.34	0.34	0.34	-	18,863,680
Jan 2, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	4,620,000
Dec 31, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	5,233,000
Dec 30, 2025	0.34	0.35	0.34	0.34	0.34	-	7,384,000
Dec 29, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	13,030,000
Dec 24, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	12,528,030
Dec 23, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	8,583,000
Dec 22, 2025	0.35	0.35	0.34	0.35	0.35	-	5,447,000
Dec 19, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	1,304,000
Dec 18, 2025	0.34	0.35	0.34	0.34	0.34	-	1,654,000
Dec 17, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	8,150,000
Dec 16, 2025	0.35	0.35	0.34	0.35	0.35	-	6,088,570
Dec 15, 2025	0.35	0.35	0.34	0.35	0.35	-	39,146,000
Dec 12, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	33,067,441
Dec 11, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	9,045,000
Dec 10, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	651,000
Dec 9, 2025	0.34	0.34	0.34	0.34	0.34	-	13,672,000
Dec 8, 2025	0.34	0.34	0.34	0.34	0.34	-	10,891,000
Dec 5, 2025	0.34	0.34	0.34	0.34	0.34	-	1,956,000
Dec 4, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	1,263,000
Dec 3, 2025	0.34	0.35	0.34	0.34	0.34	-1.47%	3,472,000
Dec 2, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	3,628,000
Dec 1, 2025	0.35	0.36	0.35	0.35	0.35	-	26,118,000
Nov 28, 2025	0.35	0.35	0.34	0.35	0.35	-	10,099,000
Nov 27, 2025	0.33	0.35	0.33	0.35	0.35	2.99%	19,584,000
Nov 26, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	5,319,000
Nov 25, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	5,600,000
Nov 24, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	9,249,000
Nov 21, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	10,511,000
Nov 20, 2025	0.33	0.33	0.33	0.33	0.33	-	5,221,000
Nov 19, 2025	0.33	0.33	0.33	0.33	0.33	-	11,392,000
Nov 18, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	22,052,150
Nov 17, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	13,657,000
Nov 14, 2025	0.33	0.34	0.33	0.34	0.34	-	7,461,000
Nov 13, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	2,891,000
Nov 12, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	3,429,000
Nov 11, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	4,763,000
Nov 10, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	9,912,000
Nov 7, 2025	0.33	0.34	0.33	0.33	0.33	-1.52%	4,231,000
Nov 6, 2025	0.34	0.34	0.33	0.33	0.33	-	16,475,000
Nov 5, 2025	0.33	0.34	0.33	0.33	0.33	-	6,921,000
Nov 4, 2025	0.34	0.35	0.33	0.33	0.33	-1.49%	10,685,000
Nov 3, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	18,286,000
Oct 31, 2025	0.34	0.37	0.32	0.35	0.35	13.11%	53,253,000
Oct 30, 2025	0.32	0.32	0.29	0.31	0.31	-4.69%	27,582,000
Oct 28, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	5,162,000
Oct 27, 2025	0.32	0.32	0.31	0.32	0.32	-	13,284,000
Oct 24, 2025	0.33	0.33	0.32	0.32	0.32	-1.56%	1,544,000
Oct 23, 2025	0.32	0.33	0.32	0.32	0.32	-	2,013,000
Oct 22, 2025	0.32	0.33	0.32	0.32	0.32	-	4,863,000
Oct 21, 2025	0.33	0.34	0.32	0.32	0.32	-3.03%	5,904,000
Oct 20, 2025	0.35	0.35	0.33	0.33	0.33	-4.35%	7,801,000
Oct 17, 2025	0.34	0.35	0.33	0.35	0.35	-	14,068,000
Oct 16, 2025	0.34	0.36	0.34	0.35	0.35	-	6,794,000
Oct 15, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	3,410,000
Oct 14, 2025	0.35	0.36	0.33	0.34	0.34	-4.29%	10,057,000
Oct 13, 2025	0.33	0.36	0.32	0.35	0.35	2.94%	10,861,000
Oct 10, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	5,044,000