HKG:1871 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.34	0.35	0.33	0.35	0.35	1.47%	392,000
Nov 6, 2026	0.34	0.34	0.34	0.34	0.34	-	76,000
Nov 5, 2026	0.34	0.34	0.34	0.34	0.34	-	32,000
Nov 4, 2026	0.34	0.34	0.33	0.34	0.34	-	372,000
Nov 3, 2026	0.37	0.37	0.33	0.34	0.34	-6.85%	740,000
Nov 2, 2026	0.36	0.37	0.36	0.37	0.37	-2.67%	116,000
Oct 30, 2026	0.37	0.38	0.35	0.38	0.38	1.35%	544,800
Oct 29, 2026	0.37	0.38	0.36	0.37	0.37	-1.33%	68,000
Oct 28, 2026	0.39	0.39	0.36	0.38	0.38	-1.32%	991,200
Oct 27, 2026	0.39	0.41	0.38	0.38	0.38	-1.30%	528,000
Oct 26, 2026	0.35	0.40	0.35	0.39	0.39	5.48%	504,000
Oct 23, 2026	0.35	0.39	0.35	0.37	0.37	-	452,000
Oct 22, 2026	0.37	0.37	0.34	0.37	0.37	-3.95%	2,660,000
Oct 21, 2026	0.40	0.40	0.36	0.38	0.38	-7.32%	1,028,000
Oct 20, 2026	0.40	0.41	0.40	0.41	0.41	-1.20%	64,000
Oct 16, 2026	0.43	0.45	0.39	0.42	0.42	-2.35%	972,000
Oct 15, 2026	0.44	0.47	0.43	0.43	0.43	-5.56%	484,000
Oct 14, 2026	0.47	0.47	0.44	0.45	0.45	-2.17%	364,000
Oct 13, 2026	0.47	0.47	0.45	0.46	0.46	-1.08%	1,884,000
Oct 12, 2026	0.45	0.47	0.45	0.47	0.47	-	1,428,000
Oct 9, 2026	0.47	0.50	0.46	0.47	0.47	-3.12%	760,000
Oct 8, 2026	0.53	0.55	0.48	0.48	0.48	-6.80%	992,000
Oct 7, 2026	0.50	0.52	0.49	0.52	0.52	-	112,000
Oct 6, 2026	0.47	0.54	0.47	0.52	0.52	9.57%	1,028,000
Oct 5, 2026	0.48	0.50	0.47	0.47	0.47	-5.05%	504,000
Oct 2, 2026	0.50	0.50	0.48	0.50	0.50	-	356,000
Sep 30, 2026	0.49	0.50	0.49	0.50	0.50	1.02%	240,000
Sep 29, 2026	0.52	0.52	0.47	0.49	0.49	-5.77%	1,660,000
Sep 28, 2026	0.47	0.53	0.47	0.52	0.52	13.04%	3,992,000
Sep 25, 2026	0.47	0.48	0.44	0.46	0.46	-2.13%	1,680,000
Sep 24, 2026	0.40	0.48	0.39	0.47	0.47	20.51%	5,948,000
Sep 23, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	324,000
Sep 22, 2026	0.41	0.42	0.39	0.40	0.40	2.60%	608,000
Sep 21, 2026	0.40	0.40	0.37	0.39	0.39	-3.75%	456,000
Sep 18, 2026	0.40	0.40	0.39	0.40	0.40	-	1,064,000
Sep 17, 2026	0.31	0.43	0.31	0.40	0.40	31.15%	4,908,042
Sep 16, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	332,000
Sep 15, 2026	0.31	0.31	0.30	0.30	0.30	-	3,028,000
Sep 14, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,224,000
Sep 11, 2026	0.30	0.31	0.29	0.31	0.31	3.39%	1,276,000
Sep 10, 2026	0.30	0.30	0.30	0.30	0.30	-	728,000
Sep 9, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	812,000
Sep 8, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	1,460,000
Sep 7, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	1,740,000
Sep 4, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	840,000
Sep 3, 2026	0.31	0.31	0.30	0.31	0.31	-	1,776,000
Sep 2, 2026	0.31	0.32	0.30	0.31	0.31	-	1,240,000
Sep 1, 2026	0.31	0.31	0.31	0.31	0.31	-	32,000
Aug 31, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	424,000
Aug 28, 2026	0.30	0.30	0.30	0.30	0.30	-	140,000