HKG:1871 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	0.32	0.32	0.30	0.32	0.32	-1.54%	1,984,000
Jul 14, 2026	0.32	0.37	0.30	0.33	0.33	6.56%	1,064,000
Jul 13, 2026	0.32	0.34	0.30	0.31	0.31	-4.69%	504,000
Jul 10, 2026	0.33	0.34	0.30	0.32	0.32	-5.88%	688,000
Jul 9, 2026	0.33	0.34	0.33	0.34	0.34	-	28,000
Jul 8, 2026	0.31	0.34	0.31	0.34	0.34	11.48%	120,000
Jul 7, 2026	0.33	0.33	0.29	0.31	0.31	-11.59%	3,940,000
Jul 6, 2026	0.34	0.35	0.33	0.35	0.35	1.47%	132,000
Jul 3, 2026	0.35	0.35	0.34	0.34	0.34	1.49%	256,000
Jul 2, 2026	0.33	0.33	0.33	0.34	0.34	1.52%	40,000
Jun 30, 2026	0.35	0.35	0.32	0.33	0.33	1.54%	120,000
Jun 29, 2026	0.33	0.33	0.33	0.33	0.33	-	96,000
Jun 26, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	40,000
Jun 25, 2026	0.34	0.34	0.32	0.33	0.33	-4.35%	188,000
Jun 24, 2026	0.35	0.35	0.35	0.35	0.35	-	64,000
Jun 23, 2026	0.34	0.35	0.33	0.35	0.35	-1.43%	376,000
Jun 22, 2026	0.34	0.35	0.34	0.35	0.35	-	156,000
Jun 18, 2026	0.34	0.36	0.34	0.35	0.35	-2.78%	316,000
Jun 17, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	256,000
Jun 16, 2026	0.33	0.35	0.33	0.34	0.34	-1.45%	3,244,000
Jun 15, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	32,000
Jun 12, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	580,000
Jun 11, 2026	0.35	0.36	0.34	0.35	0.35	-2.82%	496,000
Jun 10, 2026	0.33	0.36	0.33	0.36	0.36	7.58%	1,332,000
Jun 9, 2026	0.33	0.33	0.32	0.33	0.33	-	240,000
Jun 8, 2026	0.36	0.37	0.32	0.33	0.33	-4.35%	5,992,000
Jun 5, 2026	0.37	0.37	0.35	0.35	0.35	-4.17%	3,908,000
Jun 4, 2026	0.38	0.40	0.35	0.36	0.36	-6.49%	7,384,000
Jun 3, 2026	0.39	0.45	0.38	0.39	0.39	1.32%	4,764,000
Jun 2, 2026	0.38	0.39	0.38	0.38	0.38	-	180,000
Jun 1, 2026	0.38	0.39	0.38	0.38	0.38	-	292,000
May 29, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	676,000
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