HKG:1446 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.38	0.38	0.36	0.36	0.36	-2.74%	148,000
Apr 28, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 27, 2026	0.36	0.36	0.36	0.37	0.37	1.39%	22,000
Apr 24, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 23, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	24,000
Apr 22, 2026	0.36	0.38	0.35	0.38	0.38	8.70%	746,000
Apr 21, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 20, 2026	0.35	0.35	0.35	0.35	0.35	-	18,000
Apr 17, 2026	0.34	0.34	0.34	0.35	0.35	2.99%	6,000
Apr 16, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 15, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	22,000
Apr 14, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 13, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 10, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	412,000
Apr 9, 2026	0.33	0.35	0.32	0.35	0.35	4.48%	22,000
Apr 8, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 2, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 1, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 31, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	24,000
Mar 30, 2026	0.35	0.35	0.33	0.34	0.34	-8.11%	4,000
Mar 27, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Mar 26, 2026	0.34	0.38	0.33	0.37	0.37	8.82%	246,000
Mar 25, 2026	0.37	0.37	0.33	0.34	0.34	3.03%	4,000
Mar 24, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	24,000
Mar 23, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 20, 2026	0.35	0.36	0.34	0.34	0.34	-4.29%	50,000
Mar 19, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 18, 2026	0.37	0.37	0.33	0.35	0.35	-7.89%	910,000
Mar 17, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 16, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 13, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 12, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 11, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 10, 2026	0.37	0.38	0.37	0.38	0.38	8.57%	282,000
Mar 9, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 6, 2026	0.35	0.35	0.35	0.35	0.35	4.48%	14,000
Mar 5, 2026	0.33	0.33	0.33	0.34	0.34	-	24,000
Mar 4, 2026	0.34	0.34	0.33	0.34	0.34	-4.29%	320,000
Mar 3, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 2, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	288,000
Feb 27, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	192,000
Feb 26, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	150,000
Feb 25, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	158,000
Feb 24, 2026	0.39	0.39	0.39	0.39	0.39	-	2,000
Feb 23, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	36,000
Feb 20, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	94,000
Feb 16, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Feb 13, 2026	0.39	0.39	0.39	0.39	0.39	-	224,000
Feb 12, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	130,000
Feb 11, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	-
Feb 10, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	40,000
Feb 9, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 6, 2026	0.40	0.40	0.40	0.40	0.40	-	138,000
Feb 5, 2026	0.40	0.40	0.40	0.40	0.40	-	60,000
Feb 4, 2026	0.42	0.42	0.40	0.40	0.40	1.27%	404,000
Feb 3, 2026	0.41	0.41	0.40	0.40	0.40	-	216,000
Feb 2, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	2,000
Jan 30, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 29, 2026	0.39	0.39	0.39	0.39	0.39	-	18,000
Jan 28, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	618,000
Jan 27, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	260,000
Jan 26, 2026	0.44	0.44	0.42	0.43	0.43	-2.30%	220,000
Jan 23, 2026	0.44	0.44	0.43	0.44	0.44	1.16%	58,000
Jan 22, 2026	0.42	0.43	0.41	0.43	0.43	4.88%	182,000
Jan 21, 2026	0.42	0.42	0.41	0.41	0.41	2.50%	148,000
Jan 20, 2026	0.40	0.40	0.40	0.40	0.40	-	86,000
Jan 19, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	30,000
Jan 16, 2026	0.43	0.43	0.41	0.41	0.41	-4.71%	482,000
Jan 15, 2026	0.45	0.45	0.43	0.43	0.43	-5.56%	222,000
Jan 14, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	376,000
Jan 13, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	14,000
Jan 12, 2026	0.47	0.47	0.46	0.47	0.47	-2.11%	410,000
Jan 9, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jan 8, 2026	0.47	0.48	0.47	0.48	0.48	2.15%	16,000
Jan 7, 2026	0.47	0.47	0.47	0.47	0.47	-	42,000
Jan 6, 2026	0.48	0.49	0.46	0.47	0.47	-2.11%	918,000
Jan 5, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	294,000
Jan 2, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	102,000
Dec 31, 2025	0.49	0.50	0.48	0.49	0.49	1.03%	82,000
Dec 30, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Dec 29, 2025	0.49	0.49	0.49	0.49	0.49	-1.02%	-
Dec 24, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Dec 23, 2025	0.50	0.50	0.48	0.49	0.49	-2.00%	672,000
Dec 22, 2025	0.50	0.52	0.47	0.50	0.50	-1.96%	954,000
Dec 19, 2025	0.51	0.52	0.50	0.51	0.51	2.00%	734,000
Dec 18, 2025	0.50	0.51	0.50	0.50	0.50	-	700,000
Dec 17, 2025	0.51	0.52	0.50	0.50	0.50	1.01%	540,000
Dec 16, 2025	0.52	0.52	0.49	0.50	0.50	-4.81%	1,918,100
Dec 15, 2025	0.45	0.52	0.41	0.52	0.52	20.93%	3,332,000
Dec 12, 2025	0.43	0.44	0.41	0.43	0.43	4.88%	784,000
Dec 11, 2025	0.40	0.43	0.40	0.41	0.41	-	704,000
Dec 10, 2025	0.40	0.42	0.33	0.41	0.41	5.13%	2,126,000
Dec 9, 2025	0.37	0.39	0.37	0.39	0.39	8.33%	400,000
Dec 8, 2025	0.37	0.37	0.36	0.36	0.36	2.86%	102,000
Dec 5, 2025	0.36	0.36	0.35	0.35	0.35	1.45%	68,000
Dec 4, 2025	0.36	0.36	0.34	0.35	0.35	-	84,000
Dec 3, 2025	0.35	0.36	0.34	0.35	0.35	-1.43%	430,000
Dec 2, 2025	0.35	0.35	0.33	0.35	0.35	-	402,000
Dec 1, 2025	0.35	0.35	0.33	0.35	0.35	6.06%	450,000
Nov 28, 2025	0.33	0.33	0.33	0.33	0.33	-	-