HKG:1870 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	0.37	0.37	0.34	0.36	-	-2.70%	1,192,500
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
May 15, 2026	0.46	0.46	0.45	0.45	0.45	-5.26%	1,150,000
May 14, 2026	0.48	0.48	0.48	0.48	0.48	-4.04%	840,000
May 13, 2026	0.48	0.50	0.48	0.50	0.50	-2.94%	1,085,000
May 12, 2026	0.50	0.51	0.48	0.51	0.51	2.00%	820,000
May 11, 2026	0.51	0.51	0.47	0.50	0.50	-1.96%	1,252,500
May 8, 2026	0.50	0.53	0.48	0.51	0.51	3.03%	4,242,500
May 7, 2026	0.48	0.50	0.47	0.50	0.50	1.02%	852,500
May 6, 2026	0.50	0.54	0.48	0.49	0.49	-2.00%	1,900,000
May 5, 2026	0.51	0.55	0.50	0.50	0.50	-3.85%	9,007,500
May 4, 2026	0.48	0.58	0.47	0.52	0.52	9.47%	5,067,500
Apr 30, 2026	0.47	0.49	0.46	0.48	0.48	-1.04%	1,175,000
Apr 29, 2026	0.47	0.48	0.47	0.48	0.48	3.23%	660,000
Apr 28, 2026	0.46	0.48	0.46	0.47	0.47	-3.12%	607,500
Apr 27, 2026	0.48	0.50	0.47	0.48	0.48	-1.03%	1,095,000
Apr 24, 2026	0.50	0.50	0.48	0.49	0.49	1.04%	782,500
Apr 23, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	1,325,000
Apr 22, 2026	0.48	0.50	0.47	0.49	0.49	1.03%	2,000,000
Apr 21, 2026	0.49	0.50	0.48	0.49	0.49	-3.00%	642,500
Apr 20, 2026	0.48	0.51	0.48	0.50	0.50	4.17%	4,082,500
Apr 17, 2026	0.48	0.48	0.47	0.48	0.48	-2.04%	395,000
Apr 16, 2026	0.49	0.50	0.48	0.49	0.49	-	455,000
Apr 15, 2026	0.48	0.49	0.48	0.49	0.49	-	3,635,000
Apr 14, 2026	0.48	0.49	0.48	0.49	0.49	-	2,005,000
Apr 13, 2026	0.48	0.49	0.47	0.49	0.49	2.08%	1,810,000