HKG:1442 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 6, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 5, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 4, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 3, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 2, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 27, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 26, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 25, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 24, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	10,000
Feb 23, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 20, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 16, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 13, 2026	0.31	0.31	0.31	0.31	0.31	-	10,000
Feb 12, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 11, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 10, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 9, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 6, 2026	0.31	0.31	0.31	0.31	0.31	-	5,000
Feb 5, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 4, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	5,000
Feb 3, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 2, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 30, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	-
Jan 29, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 28, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 27, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 26, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 23, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 22, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 21, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 20, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 19, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 16, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 15, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 14, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 13, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 12, 2026	0.32	0.32	0.32	0.32	0.32	-	20,000
Jan 9, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 8, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	-
Jan 7, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 6, 2026	0.33	0.33	0.33	0.33	0.33	-	245,000
Jan 5, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 2, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Dec 31, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 30, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 29, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	55,000
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	-	25,000
Dec 22, 2025	0.33	0.33	0.33	0.33	0.33	-	5,000
Dec 19, 2025	0.31	0.33	0.31	0.33	0.33	-1.49%	20,000
Dec 18, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 17, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 16, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 15, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 12, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	-
Dec 11, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 10, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 9, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 8, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 5, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 4, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 2, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 1, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Nov 28, 2025	0.34	0.34	0.34	0.34	0.34	-	65,000
Nov 27, 2025	0.34	0.34	0.34	0.34	0.34	-	45,000
Nov 26, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Nov 25, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	20,000
Nov 24, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 21, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 20, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 19, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 18, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 17, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	10,000
Nov 14, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	10,000
Nov 13, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Nov 12, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Nov 11, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Nov 10, 2025	0.34	0.34	0.34	0.34	0.34	4.69%	-
Nov 7, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 6, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 5, 2025	0.32	0.32	0.32	0.32	0.32	-	25,000
Nov 4, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 3, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Oct 31, 2025	0.32	0.32	0.32	0.32	0.32	-	20,000
Oct 30, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Oct 28, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Oct 27, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	-
Oct 24, 2025	0.32	0.33	0.32	0.32	0.32	-	300,000
Oct 23, 2025	0.32	0.32	0.31	0.32	0.32	-5.97%	45,000
Oct 22, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Oct 21, 2025	0.34	0.34	0.34	0.34	0.34	-	35,590,000
Oct 20, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Oct 17, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Oct 16, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Oct 15, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Oct 14, 2025	0.34	0.34	0.34	0.34	0.34	-2.90%	300,000
Oct 13, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Oct 10, 2025	0.35	0.35	0.35	0.35	0.35	-6.76%	520,000