HKG:1870 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.23	0.23	0.21	0.21	0.21	-2.29%	2,747,500
Jul 28, 2026	0.23	0.23	0.21	0.22	0.22	-3.96%	280,000
Jul 27, 2026	0.21	0.23	0.21	0.23	0.23	4.13%	2,590,000
Jul 24, 2026	0.23	0.23	0.21	0.22	0.22	-0.91%	1,197,500
Jul 23, 2026	0.22	0.23	0.22	0.22	0.22	1.38%	540,000
Jul 22, 2026	0.22	0.22	0.21	0.22	0.22	4.83%	1,882,500
Jul 21, 2026	0.20	0.21	0.20	0.21	0.21	2.99%	730,000
Jul 20, 2026	0.22	0.23	0.20	0.20	0.20	-5.19%	3,245,000
Jul 17, 2026	0.22	0.25	0.21	0.21	0.21	-2.75%	5,797,500
Jul 16, 2026	0.21	0.22	0.20	0.22	0.22	8.46%	2,915,000
Jul 15, 2026	0.22	0.22	0.19	0.20	0.20	-8.64%	6,705,000
Jul 14, 2026	0.20	0.26	0.20	0.22	0.22	13.99%	9,557,500
Jul 13, 2026	0.17	0.21	0.17	0.19	0.19	15.57%	10,415,000
Jul 10, 2026	0.29	0.29	0.17	0.17	0.17	-44.33%	34,365,000
Jul 9, 2026	0.33	0.33	0.28	0.30	0.30	-10.45%	3,220,000
Jul 8, 2026	0.31	0.35	0.31	0.34	0.34	8.06%	810,000
Jul 7, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	595,000
Jul 6, 2026	0.35	0.37	0.32	0.33	0.33	-5.71%	835,000
Jul 3, 2026	0.33	0.35	0.33	0.35	0.35	1.45%	2,837,500
Jul 2, 2026	0.38	0.40	0.33	0.35	0.35	-8.00%	3,930,000
Jun 30, 2026	0.40	0.41	0.36	0.38	0.38	-5.06%	2,142,500
Jun 29, 2026	0.40	0.41	0.37	0.40	0.40	3.95%	335,000
Jun 26, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	95,000
Jun 25, 2026	0.50	0.50	0.39	0.39	0.39	8.33%	257,500
Jun 24, 2026	0.37	0.37	0.34	0.36	0.36	-2.70%	1,215,000
Jun 23, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	125,000
Jun 22, 2026	0.41	0.41	0.35	0.38	0.38	-5.00%	1,560,000
Jun 18, 2026	0.43	0.43	0.38	0.40	0.40	-5.88%	935,000
Jun 17, 2026	0.40	0.45	0.40	0.43	0.43	3.66%	2,490,000
Jun 16, 2026	0.42	0.42	0.41	0.41	0.41	-	262,500
Jun 15, 2026	0.41	0.41	0.41	0.41	0.41	-5.75%	510,000
Jun 12, 2026	0.40	0.44	0.40	0.44	0.44	2.35%	1,142,500
Jun 11, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	5,000
Jun 10, 2026	0.43	0.44	0.40	0.43	0.43	-	870,000
Jun 9, 2026	0.44	0.44	0.42	0.43	0.43	-	462,500
Jun 8, 2026	0.45	0.48	0.43	0.43	0.43	-3.37%	922,500
Jun 5, 2026	0.45	0.46	0.44	0.45	0.45	-4.30%	2,032,500
Jun 4, 2026	0.48	0.48	0.45	0.47	0.47	-3.12%	2,242,500
Jun 3, 2026	0.48	0.48	0.48	0.48	0.48	-	25,000
Jun 2, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jun 1, 2026	0.48	0.49	0.47	0.48	0.48	-1.03%	4,407,500
May 29, 2026	0.47	0.49	0.46	0.49	0.49	3.19%	4,592,500
May 28, 2026	0.50	0.50	0.47	0.47	0.47	-1.05%	662,500
May 27, 2026	0.49	0.49	0.47	0.48	0.48	-3.06%	1,207,500
May 26, 2026	0.49	0.49	0.48	0.49	0.49	1.03%	1,310,000
May 22, 2026	0.48	0.49	0.47	0.49	0.49	-	1,140,000
May 21, 2026	0.48	0.50	0.48	0.49	0.49	-	442,500
May 20, 2026	0.43	0.49	0.43	0.49	0.49	8.99%	2,922,500
May 19, 2026	0.44	0.45	0.40	0.45	0.45	2.30%	2,772,500
May 18, 2026	0.45	0.45	0.43	0.44	0.44	-3.33%	592,500