HKG:1871 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	620,000
Aug 26, 2026	0.30	0.30	0.30	0.30	0.30	-	236,000
Aug 25, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	616,000
Aug 24, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	228,000
Aug 21, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	880,000
Aug 20, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	1,160,000
Aug 19, 2026	0.30	0.31	0.30	0.30	0.30	-	344,000
Aug 18, 2026	0.30	0.31	0.30	0.30	0.30	-	228,000
Aug 17, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	980,000
Aug 14, 2026	0.31	0.31	0.30	0.31	0.31	-	452,000
Aug 13, 2026	0.31	0.32	0.30	0.31	0.31	-	1,064,000
Aug 12, 2026	0.31	0.31	0.31	0.31	0.31	-	192,000
Aug 11, 2026	0.31	0.31	0.30	0.31	0.31	-	892,000
Aug 10, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	212,000
Aug 7, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	164,000
Aug 6, 2026	0.31	0.31	0.30	0.31	0.31	-	208,000
Aug 5, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	248,000
Aug 4, 2026	0.31	0.31	0.30	0.30	0.30	-	492,000
Aug 3, 2026	0.30	0.32	0.30	0.30	0.30	-1.64%	1,360,000
Jul 31, 2026	0.32	0.33	0.30	0.31	0.31	-3.17%	2,884,000
Jul 30, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	144,000
Jul 29, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	412,000
Jul 28, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	1,192,000
Jul 27, 2026	0.33	0.34	0.30	0.32	0.32	-	1,516,000
Jul 24, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	396,000
Jul 23, 2026	0.31	0.32	0.31	0.31	0.31	-	328,000
Jul 22, 2026	0.30	0.31	0.30	0.31	0.31	5.08%	476,000
Jul 21, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	396,000
Jul 20, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	188,000