HKG:1881 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	35,000
Sep 25, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	692,000
Sep 24, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	218,000
Sep 23, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	1,000
Sep 22, 2026	0.31	0.32	0.31	0.32	0.32	-	304,000
Sep 21, 2026	0.32	0.32	0.31	0.32	0.32	-	569,000
Sep 18, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	968,000
Sep 17, 2026	0.32	0.32	0.32	0.32	0.32	-	202,000
Sep 16, 2026	0.32	0.33	0.32	0.32	0.32	-	128,000
Sep 15, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	430,000
Sep 14, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	163,000
Sep 11, 2026	0.33	0.34	0.33	0.34	0.34	-	681,000
Sep 10, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	273,000
Sep 9, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	742,000
Sep 8, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	302,000
Sep 7, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	600,740
Sep 4, 2026	0.32	0.33	0.32	0.32	0.32	-	363,000
Sep 3, 2026	0.32	0.32	0.32	0.32	0.32	-	156,000
Sep 2, 2026	0.32	0.33	0.31	0.32	0.32	-1.54%	1,624,000
Sep 1, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	529,000
Aug 31, 2026	0.34	0.34	0.31	0.32	0.32	-5.88%	4,126,000
Aug 28, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	5,241,000
Aug 27, 2026	0.38	0.38	0.34	0.35	0.35	-10.26%	4,788,000
Aug 26, 2026	0.39	0.40	0.38	0.39	0.39	-	2,914,000
Aug 25, 2026	0.39	0.39	0.39	0.39	0.39	-	548,600
Aug 24, 2026	0.38	0.40	0.38	0.39	0.39	-	922,000
Aug 21, 2026	0.38	0.40	0.38	0.39	0.39	1.30%	842,000
Aug 20, 2026	0.37	0.39	0.37	0.39	0.39	1.32%	173,000
Aug 19, 2026	0.38	0.38	0.38	0.38	0.38	-	411,000
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