HKG:1669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	1.00	1.00	1.00	1.00	-	1.01%	42,000
Mar 9, 2026	1.00	1.00	0.98	0.99	0.99	-	116,000
Mar 6, 2026	1.00	1.00	0.99	0.99	0.99	2.06%	22,000
Mar 5, 2026	0.96	0.96	0.96	0.97	0.97	3.19%	14,000
Mar 4, 2026	0.98	0.98	0.94	0.94	0.94	-5.05%	138,500
Mar 3, 2026	0.99	1.00	0.99	0.99	0.99	-	138,000
Mar 2, 2026	0.99	0.99	0.98	0.99	0.99	-1.00%	60,000
Feb 27, 2026	0.98	1.00	0.98	1.00	1.00	2.04%	26,000
Feb 26, 2026	1.00	1.00	0.97	0.98	0.98	-2.00%	48,000
Feb 25, 2026	1.00	1.00	0.99	1.00	1.00	1.01%	186,000
Feb 24, 2026	0.99	0.99	0.99	0.99	0.99	1.02%	72,000
Feb 23, 2026	0.95	0.98	0.95	0.98	0.98	3.16%	124,000
Feb 20, 2026	0.95	0.95	0.95	0.95	0.95	-	66,000
Feb 16, 2026	0.95	0.95	0.95	0.95	0.95	2.15%	26,000
Feb 13, 2026	0.95	0.95	0.93	0.93	0.93	-1.06%	12,000
Feb 12, 2026	0.94	0.94	0.94	0.94	0.94	-	20,000
Feb 11, 2026	0.92	0.96	0.92	0.94	0.94	1.08%	52,000
Feb 10, 2026	0.93	0.93	0.93	0.93	0.93	1.09%	18,000
Feb 9, 2026	0.92	0.92	0.92	0.92	0.92	2.22%	116,000
Feb 6, 2026	0.91	0.91	0.90	0.90	0.90	-2.17%	30,000
Feb 5, 2026	0.92	0.92	0.92	0.92	0.92	2.22%	20,000
Feb 4, 2026	0.91	0.91	0.90	0.90	0.90	-	30,000
Feb 3, 2026	0.90	0.90	0.90	0.90	0.90	-	24,000
Feb 2, 2026	0.90	0.90	0.90	0.90	0.90	-	22,000
Jan 30, 2026	0.91	0.91	0.89	0.90	0.90	-	184,000
Jan 29, 2026	0.91	0.91	0.90	0.90	0.90	-	56,000
Jan 28, 2026	0.92	0.92	0.89	0.90	0.90	-1.10%	40,000
Jan 27, 2026	0.93	0.93	0.91	0.91	0.91	-1.09%	70,000
Jan 26, 2026	0.94	0.94	0.91	0.92	0.92	-	90,000
Jan 23, 2026	0.93	0.93	0.92	0.92	0.92	-	70,000
Jan 22, 2026	0.93	0.93	0.92	0.92	0.92	-	24,000
Jan 21, 2026	0.92	0.92	0.92	0.92	0.92	-	10,000
Jan 20, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Jan 19, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	10,000
Jan 16, 2026	0.91	0.91	0.90	0.91	0.91	-1.09%	22,000
Jan 15, 2026	0.93	0.93	0.92	0.92	0.92	-3.16%	16,000
Jan 14, 2026	0.96	0.96	0.95	0.95	0.95	1.06%	66,000
Jan 13, 2026	0.93	0.94	0.88	0.94	0.94	3.30%	420,000
Jan 12, 2026	0.93	0.93	0.91	0.91	0.91	-1.09%	122,000
Jan 9, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	90,000
Jan 8, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	20,000
Jan 7, 2026	0.92	0.92	0.90	0.90	0.90	1.12%	130,000
Jan 6, 2026	0.89	0.89	0.89	0.89	0.89	1.14%	46,000
Jan 5, 2026	0.89	0.90	0.88	0.88	0.88	-1.12%	52,000
Jan 2, 2026	0.88	0.89	0.88	0.89	0.89	-1.11%	50,000
Dec 31, 2025	0.88	0.90	0.88	0.90	0.90	2.27%	14,000
Dec 30, 2025	0.88	0.88	0.88	0.88	0.88	1.15%	-
Dec 29, 2025	0.87	0.87	0.87	0.87	0.87	-	6,000
Dec 24, 2025	0.87	0.87	0.87	0.87	0.87	2.35%	-
Dec 23, 2025	0.86	0.86	0.83	0.85	0.85	-3.41%	100,000
Dec 22, 2025	0.88	0.88	0.88	0.88	0.88	2.33%	108,000
Dec 19, 2025	0.86	0.87	0.86	0.86	0.86	-2.27%	354,000
Dec 18, 2025	0.88	0.88	0.88	0.88	0.88	-1.12%	100,000
Dec 17, 2025	0.89	0.89	0.89	0.89	0.89	-	66,000
Dec 16, 2025	0.85	0.90	0.85	0.89	0.89	2.30%	304,000
Dec 15, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	44,000
Dec 12, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Dec 11, 2025	0.88	0.88	0.88	0.88	0.88	-	14,000
Dec 10, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Dec 9, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Dec 8, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Dec 5, 2025	0.88	0.88	0.88	0.88	0.88	-1.12%	120,000
Dec 4, 2025	0.85	0.90	0.84	0.89	0.89	4.71%	220,000
Dec 3, 2025	0.85	0.85	0.85	0.85	0.85	-	24,000
Dec 2, 2025	0.88	0.89	0.85	0.85	0.85	-3.41%	44,000
Dec 1, 2025	0.88	0.88	0.88	0.88	0.88	6.02%	-
Nov 28, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Nov 27, 2025	0.86	0.86	0.83	0.83	0.83	-2.35%	92,000
Nov 26, 2025	0.83	0.85	0.82	0.85	0.85	2.41%	26,000
Nov 25, 2025	0.86	0.86	0.82	0.83	0.83	-1.19%	52,000
Nov 24, 2025	0.86	0.86	0.81	0.84	0.84	-1.18%	24,000
Nov 21, 2025	0.86	0.86	0.85	0.85	0.85	1.19%	32,000
Nov 20, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	4,000
Nov 19, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	42,000
Nov 18, 2025	0.86	0.86	0.86	0.86	0.86	3.61%	58,000
Nov 17, 2025	0.83	0.83	0.83	0.83	0.83	-	4,000
Nov 14, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	14,000
Nov 13, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Nov 12, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Nov 11, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Nov 10, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	-
Nov 7, 2025	0.81	0.81	0.81	0.81	0.81	-	10,000
Nov 6, 2025	0.81	0.81	0.81	0.81	0.81	-	12,000
Nov 5, 2025	0.86	0.86	0.80	0.81	0.81	-5.81%	102,000
Nov 4, 2025	0.84	0.84	0.84	0.86	0.86	4.88%	4,000
Nov 3, 2025	0.83	0.83	0.82	0.82	0.82	-	16,000
Oct 31, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Oct 30, 2025	0.82	0.83	0.82	0.82	0.82	-2.38%	60,000
Oct 28, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Oct 27, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	30,000
Oct 24, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	16,000
Oct 23, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Oct 22, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Oct 21, 2025	0.84	0.84	0.81	0.82	0.82	-1.20%	432,000
Oct 20, 2025	0.84	0.86	0.83	0.83	0.83	-1.19%	258,000
Oct 17, 2025	0.88	0.88	0.84	0.84	0.84	-5.62%	388,000
Oct 16, 2025	0.88	0.88	0.88	0.89	0.89	-2.20%	92,000
Oct 15, 2025	0.89	0.91	0.89	0.91	0.91	4.60%	144,000
Oct 14, 2025	0.91	0.91	0.86	0.87	0.87	-5.43%	192,000
Oct 13, 2025	0.88	0.92	0.88	0.92	0.92	2.22%	180,000