HKG:1881 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	0.39	0.39	0.38	0.38	0.38	-	420,000
Aug 17, 2026	0.38	0.39	0.37	0.38	0.38	-2.56%	1,095,000
Aug 14, 2026	0.39	0.39	0.38	0.39	0.39	-	671,000
Aug 13, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	1,132,200
Aug 12, 2026	0.39	0.39	0.39	0.39	0.39	-	800,000
Aug 11, 2026	0.39	0.39	0.38	0.39	0.39	-	334,000
Aug 10, 2026	0.39	0.40	0.39	0.39	0.39	1.32%	227,000
Aug 7, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	31,000
Aug 6, 2026	0.39	0.39	0.38	0.39	0.39	-1.27%	371,000
Aug 5, 2026	0.40	0.41	0.40	0.40	0.40	-	371,000
Aug 4, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	781,000
Aug 3, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	437,000
Jul 31, 2026	0.38	0.40	0.37	0.39	0.39	-	408,000
Jul 30, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	234,000
Jul 29, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	1,371,000
Jul 28, 2026	0.38	0.40	0.38	0.39	0.39	1.30%	3,277,000
Jul 27, 2026	0.36	0.39	0.36	0.39	0.39	6.94%	1,202,000
Jul 24, 2026	0.35	0.36	0.34	0.36	0.36	4.35%	773,000
Jul 23, 2026	0.34	0.35	0.33	0.35	0.35	2.99%	169,000
Jul 22, 2026	0.32	0.35	0.32	0.34	0.34	4.69%	1,914,000
Jul 21, 2026	0.32	0.32	0.32	0.32	0.32	-	389,000
Jul 20, 2026	0.32	0.32	0.32	0.32	0.32	-	246,000
Jul 17, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	157,000
Jul 16, 2026	0.32	0.33	0.32	0.32	0.32	-	936,000
Jul 15, 2026	0.32	0.32	0.31	0.32	0.32	-	484,000
Jul 14, 2026	0.32	0.32	0.31	0.32	0.32	-	504,000
Jul 13, 2026	0.32	0.32	0.31	0.32	0.32	-	684,000
Jul 10, 2026	0.32	0.32	0.32	0.32	0.32	-	1,026,000
Jul 9, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	638,000
Jul 8, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	2,016,000
Jul 7, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	370,000
Jul 6, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	1,598,000
Jul 3, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	497,000
Jul 2, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	5,590,401
Jun 30, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	1,289,000
Jun 29, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	1,334,000
Jun 26, 2026	0.33	0.33	0.32	0.33	0.33	-	1,582,000
Jun 25, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	1,657,000
Jun 24, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	1,059,000
Jun 23, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	1,167,000
Jun 22, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	704,140
Jun 18, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	1,722,000
Jun 17, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	790,000
Jun 16, 2026	0.37	0.37	0.36	0.36	0.36	-	785,000
Jun 15, 2026	0.37	0.37	0.36	0.36	0.36	-	259,000
Jun 12, 2026	0.36	0.37	0.36	0.36	0.36	-	909,930
Jun 11, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	71,000
Jun 10, 2026	0.37	0.37	0.36	0.37	0.37	-	879,000
Jun 9, 2026	0.36	0.37	0.36	0.37	0.37	-	226,001
Jun 8, 2026	0.37	0.38	0.37	0.37	0.37	-2.67%	1,465,000