HKG:1870 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	0.48	0.50	0.47	0.48	0.48	1.05%	2,467,500
Apr 9, 2026	0.45	0.48	0.45	0.48	0.48	6.74%	3,310,000
Apr 8, 2026	0.41	0.46	0.40	0.45	0.45	11.25%	3,955,000
Apr 2, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
Apr 1, 2026	0.39	0.41	0.37	0.40	0.40	2.56%	1,100,000
Mar 31, 2026	0.38	0.41	0.38	0.39	0.39	5.41%	1,270,000
Mar 30, 2026	0.40	0.40	0.35	0.37	0.37	-7.50%	5,400,000
Mar 27, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	707,500
Mar 26, 2026	0.42	0.42	0.42	0.42	0.42	-	355,000
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