HKG:1871 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.39	0.39	0.38	0.39	0.39	-	400,000
May 27, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	340,000
May 26, 2026	0.39	0.39	0.37	0.39	0.39	1.30%	504,000
May 22, 2026	0.35	0.39	0.35	0.39	0.39	10.00%	820,000
May 21, 2026	0.37	0.38	0.35	0.35	0.35	-5.41%	564,000
May 20, 2026	0.35	0.38	0.35	0.37	0.37	5.71%	992,000
May 19, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	318,000
May 18, 2026	0.36	0.35	0.34	0.34	0.34	-4.23%	228,000
May 15, 2026	0.34	0.36	0.34	0.36	0.36	2.90%	288,000
May 14, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	280,000
May 13, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	72,000
May 12, 2026	0.36	0.36	0.36	0.35	0.35	-2.78%	192,000
May 11, 2026	0.36	0.37	0.36	0.36	0.36	-	600,000
May 8, 2026	0.36	0.36	0.36	0.36	0.36	-	396,000
May 7, 2026	0.34	0.39	0.33	0.36	0.36	5.88%	412,000
May 6, 2026	0.36	0.35	0.34	0.34	0.34	-5.56%	252,000
May 5, 2026	0.33	0.39	0.33	0.36	0.36	5.88%	3,280,000
May 4, 2026	0.34	0.36	0.34	0.34	0.34	1.49%	212,000
Apr 30, 2026	0.33	0.33	0.32	0.34	0.34	4.69%	240,000
Apr 29, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	364,000
Apr 28, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	180,000
Apr 27, 2026	0.34	0.34	0.33	0.34	0.34	-2.90%	624,000
Apr 24, 2026	0.35	0.35	0.35	0.35	0.35	-2.82%	332,000
Apr 23, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 22, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	192,000
Apr 21, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	92,000
Apr 20, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	172,000
Apr 17, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	564,000
Apr 16, 2026	0.35	0.39	0.35	0.38	0.38	8.57%	552,000
Apr 15, 2026	0.35	0.35	0.35	0.35	0.35	-	8,000
Apr 14, 2026	0.35	0.35	0.34	0.35	0.35	-	68,000
Apr 13, 2026	0.33	0.35	0.33	0.35	0.35	4.48%	88,000
Apr 10, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	76,000
Apr 9, 2026	0.34	0.35	0.33	0.35	0.35	-	120,000
Apr 8, 2026	0.35	0.35	0.34	0.35	0.35	-2.82%	116,000
Apr 2, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	20,000
Apr 1, 2026	0.35	0.36	0.35	0.36	0.36	-	232,000
Mar 31, 2026	0.35	0.35	0.35	0.36	0.36	-	24,000
Mar 30, 2026	0.35	0.36	0.35	0.36	0.36	4.35%	476,000
Mar 27, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	4,000
Mar 26, 2026	0.35	0.35	0.35	0.35	0.35	-	92,000
Mar 25, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	92,000
Mar 24, 2026	0.34	0.37	0.34	0.36	0.36	4.35%	192,000
Mar 23, 2026	0.33	0.35	0.33	0.35	0.35	-6.76%	396,000
Mar 20, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	40,000
Mar 19, 2026	0.35	0.35	0.35	0.37	0.37	-1.35%	48,000
Mar 18, 2026	0.35	0.37	0.32	0.37	0.37	2.78%	324,000
Mar 17, 2026	0.36	0.37	0.35	0.36	0.36	-7.69%	422,000
Mar 16, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	72,000
Mar 13, 2026	0.38	0.38	0.38	0.38	0.38	-	-