HKG:1881 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	0.38	0.38	0.38	0.38	0.38	-	2,156,940
Jun 4, 2026	0.38	0.38	0.38	0.38	0.38	-	660,000
Jun 3, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	1,308,001
Jun 2, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	2,152,000
Jun 1, 2026	0.39	0.39	0.38	0.39	0.39	-	1,204,000
May 29, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	1,423,000
May 28, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	546,000
May 27, 2026	0.39	0.39	0.38	0.38	0.38	-	340,000
May 26, 2026	0.39	0.39	0.38	0.38	0.38	-	2,287,000
May 22, 2026	0.39	0.39	0.38	0.38	0.38	-	388,000
May 21, 2026	0.39	0.39	0.38	0.38	0.38	-	537,120
May 20, 2026	0.38	0.39	0.38	0.38	0.38	-	58,000
May 19, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	1,124,000
May 18, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	964,000
May 15, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	123,000
May 14, 2026	0.40	0.41	0.39	0.40	0.40	-2.47%	1,321,000
May 13, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	1,203,000
May 12, 2026	0.41	0.42	0.41	0.41	0.41	-0.29%	874,000
May 11, 2026	0.42	0.42	0.42	0.42	0.41	1.20%	865,000
May 8, 2026	0.42	0.42	0.41	0.42	0.41	-	1,578,000
May 7, 2026	0.40	0.42	0.40	0.42	0.41	5.06%	4,012,000
May 6, 2026	0.39	0.41	0.39	0.40	0.39	2.60%	3,775,000
May 5, 2026	0.38	0.39	0.38	0.39	0.38	-1.28%	1,215,000
May 4, 2026	0.38	0.40	0.38	0.39	0.38	2.63%	2,143,000
Apr 30, 2026	0.38	0.39	0.38	0.38	0.37	-	459,000
Apr 29, 2026	0.38	0.39	0.38	0.38	0.37	1.33%	1,322,000
Apr 28, 2026	0.38	0.38	0.38	0.38	0.37	-	634,000
Apr 27, 2026	0.38	0.38	0.38	0.38	0.37	-	80,000
Apr 24, 2026	0.38	0.38	0.38	0.38	0.37	-1.32%	1,318,000
Apr 23, 2026	0.37	0.38	0.37	0.38	0.37	2.70%	1,386,000
Apr 22, 2026	0.37	0.38	0.37	0.37	0.36	-	490,000
Apr 21, 2026	0.37	0.38	0.37	0.37	0.36	-	1,533,000
Apr 20, 2026	0.37	0.38	0.37	0.37	0.36	-	578,000
Apr 17, 2026	0.37	0.37	0.37	0.37	0.36	-1.33%	552,000
Apr 16, 2026	0.37	0.38	0.37	0.38	0.37	1.35%	1,042,000
Apr 15, 2026	0.37	0.38	0.37	0.37	0.36	-	1,145,000
Apr 14, 2026	0.37	0.37	0.36	0.37	0.36	1.37%	310,000
Apr 13, 2026	0.36	0.37	0.36	0.37	0.36	-	689,000
Apr 10, 2026	0.37	0.37	0.36	0.37	0.36	1.39%	1,622,000
Apr 9, 2026	0.36	0.37	0.36	0.36	0.35	-	1,908,000
Apr 8, 2026	0.35	0.36	0.35	0.36	0.35	2.86%	283,000