HKG:1889 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.36	0.36	0.36	0.36	-	-	-
Mar 9, 2026	0.36	0.36	0.34	0.36	0.36	-7.79%	200,000
Mar 6, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	25,000
Mar 5, 2026	0.40	0.40	0.40	0.40	0.40	-	400
Mar 4, 2026	0.40	0.40	0.40	0.40	0.40	-	400
Mar 3, 2026	0.41	0.41	0.37	0.40	0.40	-3.66%	83,500
Mar 2, 2026	0.41	0.41	0.41	0.41	0.41	-5.75%	20,500
Feb 27, 2026	0.44	0.44	0.44	0.44	0.44	-	800
Feb 26, 2026	0.44	0.44	0.44	0.44	0.44	-	15,100
Feb 25, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Feb 24, 2026	0.42	0.44	0.42	0.44	0.44	4.82%	36,000
Feb 23, 2026	0.41	0.42	0.41	0.42	0.42	-	46,200
Feb 20, 2026	0.41	0.42	0.40	0.42	0.42	-2.35%	93,600
Feb 16, 2026	0.43	0.43	0.43	0.43	0.43	-3.41%	-
Feb 13, 2026	0.44	0.44	0.44	0.44	0.44	3.53%	10,000
Feb 12, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 11, 2026	0.43	0.43	0.43	0.43	0.43	-	20,400
Feb 10, 2026	0.43	0.43	0.43	0.43	0.43	3.66%	15,100
Feb 9, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	47,000
Feb 6, 2026	0.44	0.44	0.40	0.40	0.40	-2.44%	73,000
Feb 5, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	150,000
Feb 4, 2026	0.45	0.46	0.42	0.42	0.42	-8.79%	270,100
Feb 3, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	20,000
Feb 2, 2026	0.46	0.46	0.46	0.46	0.46	-	10,000
Jan 30, 2026	0.48	0.48	0.46	0.46	0.46	-	50,000
Jan 29, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	35,900
Jan 28, 2026	0.46	0.51	0.46	0.47	0.47	-3.09%	275,200
Jan 27, 2026	0.47	0.49	0.47	0.49	0.49	-1.02%	12,500
Jan 26, 2026	0.47	0.49	0.47	0.49	0.49	-1.01%	10,800
Jan 23, 2026	0.50	0.50	0.50	0.50	0.50	-	100
Jan 22, 2026	0.53	0.53	0.49	0.50	0.50	1.02%	75,000
Jan 21, 2026	0.44	0.49	0.44	0.49	0.49	11.36%	400,800
Jan 20, 2026	0.44	0.44	0.42	0.44	0.44	-	395,000
Jan 19, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	225,200
Jan 16, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	55,800
Jan 15, 2026	0.47	0.49	0.47	0.47	0.47	-	150,000
Jan 14, 2026	0.54	0.54	0.47	0.47	0.47	-7.84%	850,200
Jan 13, 2026	0.50	0.58	0.50	0.51	0.51	2.00%	1,661,300
Jan 12, 2026	0.50	0.50	0.50	0.50	0.50	-	100
Jan 9, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	5,000
Jan 8, 2026	0.48	0.51	0.48	0.50	0.50	-2.94%	53,300
Jan 7, 2026	0.50	0.52	0.49	0.51	0.51	2.00%	80,000
Jan 6, 2026	0.51	0.51	0.51	0.50	0.50	-1.96%	15,000
Jan 5, 2026	0.51	0.55	0.49	0.51	0.51	2.00%	130,800
Jan 2, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Dec 31, 2025	0.49	0.52	0.49	0.50	0.50	1.01%	50,300
Dec 30, 2025	0.48	0.51	0.48	0.50	0.50	4.21%	55,040
Dec 29, 2025	0.48	0.48	0.46	0.48	0.48	-3.06%	195,100
Dec 24, 2025	0.49	0.49	0.49	0.49	0.49	-2.00%	5,000
Dec 23, 2025	0.54	0.55	0.49	0.50	0.50	-	373,100