HKG:1727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.38	0.39	0.38	0.39	-	-	147,000
Mar 9, 2026	0.41	0.41	0.37	0.39	0.39	-1.28%	201,500
Mar 6, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	127,000
Mar 5, 2026	0.38	0.40	0.37	0.38	0.38	2.70%	59,000
Mar 4, 2026	0.37	0.40	0.37	0.37	0.37	-2.63%	90,500
Mar 3, 2026	0.39	0.39	0.38	0.38	0.38	-3.80%	41,500
Mar 2, 2026	0.37	0.42	0.36	0.40	0.40	1.28%	39,000
Feb 27, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	-
Feb 26, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 25, 2026	0.39	0.40	0.38	0.40	0.40	-	100,500
Feb 24, 2026	0.41	0.41	0.38	0.40	0.40	-	63,000
Feb 23, 2026	0.41	0.41	0.39	0.40	0.40	-	312,500
Feb 20, 2026	0.38	0.42	0.38	0.40	0.40	5.33%	41,000
Feb 16, 2026	0.38	0.38	0.38	0.38	0.38	-	10,500
Feb 13, 2026	0.38	0.38	0.38	0.38	0.38	-3.85%	73,000
Feb 12, 2026	0.39	0.39	0.39	0.39	0.39	-	96,500
Feb 11, 2026	0.38	0.43	0.38	0.39	0.39	4.00%	105,500
Feb 10, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	74,000
Feb 9, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	136,000
Feb 6, 2026	0.37	0.37	0.36	0.37	0.37	-	1,000
Feb 5, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	-
Feb 4, 2026	0.36	0.38	0.35	0.37	0.37	1.37%	92,500
Feb 3, 2026	0.36	0.37	0.36	0.37	0.37	-	246,500
Feb 2, 2026	0.36	0.38	0.34	0.37	0.37	-2.67%	204,500
Jan 30, 2026	0.38	0.38	0.36	0.38	0.38	2.74%	2,500
Jan 29, 2026	0.38	0.39	0.35	0.37	0.37	-	411,000
Jan 28, 2026	0.35	0.37	0.35	0.37	0.37	-	297,500
Jan 27, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	14,000
Jan 26, 2026	0.36	0.36	0.36	0.36	0.36	-	32,500
Jan 23, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 22, 2026	0.37	0.37	0.33	0.36	0.36	-2.70%	398,000
Jan 21, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	10,500
Jan 20, 2026	0.38	0.38	0.37	0.38	0.38	2.74%	25,500
Jan 19, 2026	0.38	0.38	0.36	0.37	0.37	-	3,500
Jan 16, 2026	0.38	0.38	0.37	0.37	0.37	-	10,000
Jan 15, 2026	0.37	0.38	0.36	0.37	0.37	-	313,700
Jan 14, 2026	0.37	0.38	0.36	0.37	0.37	-2.67%	304,000
Jan 13, 2026	0.38	0.38	0.37	0.38	0.38	-2.60%	164,500
Jan 12, 2026	0.39	0.39	0.37	0.39	0.39	-	119,000
Jan 9, 2026	0.37	0.39	0.37	0.39	0.39	-	95,500
Jan 8, 2026	0.37	0.39	0.37	0.39	0.39	-	4,000
Jan 7, 2026	0.39	0.39	0.38	0.39	0.39	-	13,000
Jan 6, 2026	0.39	0.41	0.38	0.39	0.39	-	36,000
Jan 5, 2026	0.39	0.39	0.38	0.39	0.39	2.67%	111,500
Jan 2, 2026	0.37	0.39	0.36	0.38	0.38	-1.32%	323,000
Dec 31, 2025	0.39	0.39	0.38	0.38	0.38	1.33%	67,500
Dec 30, 2025	0.39	0.39	0.39	0.38	0.38	-2.60%	28,000
Dec 29, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 24, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 23, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 22, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	51,000
Dec 19, 2025	0.38	0.39	0.37	0.38	0.38	-	340,500
Dec 18, 2025	0.40	0.40	0.38	0.38	0.38	-	40,000
Dec 17, 2025	0.39	0.42	0.37	0.38	0.38	-	277,500
Dec 16, 2025	0.39	0.39	0.36	0.38	0.38	-3.80%	743,500
Dec 15, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	-
Dec 12, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	159,000
Dec 11, 2025	0.40	0.41	0.39	0.40	0.40	-1.25%	268,000
Dec 10, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	134,500
Dec 9, 2025	0.41	0.42	0.41	0.41	0.41	-	446,500
Dec 8, 2025	0.42	0.42	0.40	0.41	0.41	-	23,000
Dec 5, 2025	0.42	0.42	0.40	0.41	0.41	-	151,000
Dec 4, 2025	0.43	0.43	0.41	0.41	0.41	-1.20%	57,000
Dec 3, 2025	0.41	0.43	0.41	0.42	0.42	1.22%	45,500
Dec 2, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	40,500
Dec 1, 2025	0.41	0.42	0.41	0.42	0.42	-1.19%	112,000
Nov 28, 2025	0.42	0.43	0.41	0.42	0.42	1.20%	58,000
Nov 27, 2025	0.41	0.42	0.41	0.42	0.42	-2.35%	77,000
Nov 26, 2025	0.41	0.43	0.41	0.43	0.43	-	7,000
Nov 25, 2025	0.43	0.43	0.41	0.43	0.43	1.19%	28,000
Nov 24, 2025	0.42	0.42	0.41	0.42	0.42	-	144,000
Nov 21, 2025	0.40	0.42	0.40	0.42	0.42	-	52,000
Nov 20, 2025	0.42	0.42	0.42	0.42	0.42	-	15,000
Nov 19, 2025	0.42	0.44	0.41	0.42	0.42	3.70%	22,500
Nov 18, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	24,000
Nov 17, 2025	0.44	0.44	0.41	0.41	0.41	-2.38%	4,000
Nov 14, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Nov 13, 2025	0.43	0.43	0.42	0.42	0.42	-	20,500
Nov 12, 2025	0.42	0.43	0.42	0.42	0.42	-1.18%	270,000
Nov 11, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	76,000
Nov 10, 2025	0.44	0.44	0.41	0.42	0.42	-	146,000
Nov 7, 2025	0.49	0.49	0.42	0.42	0.42	-1.18%	74,000
Nov 6, 2025	0.42	0.43	0.42	0.43	0.43	-	11,000
Nov 5, 2025	0.46	0.46	0.42	0.43	0.43	-	219,000
Nov 4, 2025	0.43	0.46	0.43	0.43	0.43	-1.16%	63,000
Nov 3, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	61,500
Oct 31, 2025	0.45	0.49	0.40	0.43	0.43	-2.30%	703,500
Oct 30, 2025	0.44	0.45	0.40	0.44	0.44	-3.33%	281,500
Oct 28, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	36,000
Oct 27, 2025	0.47	0.47	0.45	0.46	0.46	2.22%	54,000
Oct 24, 2025	0.44	0.46	0.44	0.45	0.45	-1.10%	32,000
Oct 23, 2025	0.44	0.46	0.44	0.46	0.46	1.11%	56,500
Oct 22, 2025	0.45	0.46	0.45	0.45	0.45	1.12%	105,500
Oct 21, 2025	0.46	0.55	0.45	0.45	0.45	1.14%	198,500
Oct 20, 2025	0.46	0.46	0.43	0.44	0.44	2.33%	131,500
Oct 17, 2025	0.45	0.45	0.43	0.43	0.43	-3.37%	84,500
Oct 16, 2025	0.43	0.45	0.43	0.45	0.45	2.30%	318,000
Oct 15, 2025	0.45	0.45	0.43	0.44	0.44	-	98,500
Oct 14, 2025	0.43	0.45	0.43	0.44	0.44	-3.33%	166,000
Oct 13, 2025	0.45	0.45	0.40	0.45	0.45	-4.26%	1,873,500