HKG:1870 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.42	0.43	0.41	0.42	0.42	2.44%	930,000
Mar 24, 2026	0.41	0.42	0.40	0.41	0.41	-1.20%	397,500
Mar 23, 2026	0.42	0.43	0.40	0.42	0.42	-7.78%	1,335,000
Mar 20, 2026	0.46	0.46	0.42	0.45	0.45	-	1,107,500
Mar 19, 2026	0.48	0.48	0.44	0.45	0.45	-5.26%	397,500
Mar 18, 2026	0.45	0.48	0.44	0.48	0.48	6.74%	3,117,500
Mar 17, 2026	0.43	0.45	0.40	0.45	0.45	2.30%	980,000
Mar 16, 2026	0.42	0.44	0.41	0.44	0.44	-	3,012,500
Mar 13, 2026	0.45	0.45	0.42	0.44	0.44	2.35%	1,130,000
Mar 12, 2026	0.45	0.45	0.42	0.43	0.43	-5.56%	237,500
Mar 11, 2026	0.43	0.45	0.42	0.45	0.45	1.12%	1,015,000
Mar 10, 2026	0.43	0.45	0.41	0.45	0.45	3.49%	740,000
Mar 9, 2026	0.43	0.44	0.42	0.43	0.43	-6.52%	2,760,000
Mar 6, 2026	0.46	0.46	0.45	0.46	0.46	1.10%	2,230,000
Mar 5, 2026	0.43	0.47	0.43	0.46	0.46	1.11%	3,995,000
Mar 4, 2026	0.44	0.45	0.42	0.45	0.45	-	2,292,500
Mar 3, 2026	0.47	0.48	0.44	0.45	0.45	-3.23%	947,500
Mar 2, 2026	0.48	0.48	0.47	0.47	0.47	-5.10%	3,767,500
Feb 27, 2026	0.49	0.50	0.49	0.49	0.49	-1.01%	2,467,500
Feb 26, 2026	0.50	0.50	0.50	0.50	0.50	-	425,000
Feb 25, 2026	0.49	0.51	0.49	0.50	0.50	2.06%	3,485,000
Feb 24, 2026	0.50	0.50	0.48	0.49	0.49	-3.00%	1,962,500
Feb 23, 2026	0.49	0.50	0.48	0.50	0.50	-	760,000
Feb 20, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	1,160,000
Feb 16, 2026	0.48	0.51	0.48	0.51	0.51	2.00%	935,000
Feb 13, 2026	0.49	0.50	0.45	0.50	0.50	4.17%	2,322,500
Feb 12, 2026	0.48	0.49	0.47	0.48	0.48	-4.00%	1,375,000
Feb 11, 2026	0.50	0.52	0.50	0.50	0.50	-	1,745,000
Feb 10, 2026	0.48	0.52	0.47	0.50	0.50	6.38%	5,150,000
Feb 9, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	1,495,000
Feb 6, 2026	0.50	0.50	0.49	0.49	0.49	-3.92%	2,750,000
Feb 5, 2026	0.52	0.52	0.49	0.51	0.51	-3.77%	2,245,000
Feb 4, 2026	0.52	0.55	0.52	0.53	0.53	1.92%	4,437,500
Feb 3, 2026	0.50	0.52	0.47	0.52	0.52	6.12%	12,505,000
Feb 2, 2026	0.52	0.53	0.48	0.49	0.49	-7.55%	2,422,500
Jan 30, 2026	0.49	0.56	0.49	0.53	0.53	7.07%	6,507,500
Jan 29, 2026	0.50	0.50	0.48	0.50	0.50	-1.00%	4,020,000
Jan 28, 2026	0.49	0.56	0.47	0.50	0.50	2.04%	7,315,000
Jan 27, 2026	0.47	0.49	0.47	0.49	0.49	4.26%	1,525,000
Jan 26, 2026	0.47	0.47	0.47	0.47	0.47	-3.09%	1,130,000
Jan 23, 2026	0.47	0.49	0.47	0.49	0.49	3.19%	610,000
Jan 22, 2026	0.47	0.48	0.47	0.47	0.47	-2.08%	1,032,500
Jan 21, 2026	0.48	0.48	0.40	0.48	0.48	-	3,022,500
Jan 20, 2026	0.46	0.48	0.46	0.48	0.48	1.05%	995,000
Jan 19, 2026	0.48	0.48	0.46	0.48	0.48	-	635,000
Jan 16, 2026	0.48	0.48	0.47	0.48	0.48	-1.04%	372,500
Jan 15, 2026	0.48	0.49	0.47	0.48	0.48	1.05%	100,000
Jan 14, 2026	0.49	0.49	0.47	0.48	0.48	-2.06%	1,172,500
Jan 13, 2026	0.49	0.49	0.48	0.49	0.49	1.04%	532,500
Jan 12, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	1,197,500