HKG:1889 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.24	0.24	0.24	0.24	0.24	-	150,000
May 29, 2026	0.24	0.24	0.24	0.24	0.24	-	80,000
May 28, 2026	0.24	0.24	0.24	0.24	0.24	-3.61%	27,500
May 27, 2026	0.26	0.26	0.23	0.25	0.25	-6.04%	220,400
May 26, 2026	0.27	0.27	0.27	0.27	0.27	-5.36%	111,200
May 22, 2026	0.28	0.28	0.28	0.28	0.28	-	-
May 21, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	306,500
May 20, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	20,100
May 19, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	95,800
May 18, 2026	0.29	0.29	0.28	0.28	0.28	-8.33%	141,000
May 15, 2026	0.30	0.30	0.29	0.30	0.30	-	321,400
May 14, 2026	0.28	0.31	0.28	0.30	0.30	-	30,300
May 13, 2026	0.30	0.30	0.30	0.30	0.30	-	67,000
May 12, 2026	0.30	0.30	0.30	0.30	0.30	-	-
May 11, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	120,000
May 8, 2026	0.33	0.33	0.30	0.30	0.30	-6.35%	325,800
May 7, 2026	0.30	0.32	0.30	0.32	0.32	3.28%	95,000
May 6, 2026	0.33	0.33	0.30	0.31	0.31	-6.15%	220,000
May 5, 2026	0.30	0.33	0.30	0.33	0.33	3.17%	215,800
May 4, 2026	0.32	0.32	0.30	0.32	0.32	-1.56%	33,200
Apr 30, 2026	0.28	0.33	0.28	0.32	0.32	16.36%	690,800
Apr 29, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	12,000
Apr 28, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	10,100
Apr 27, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 24, 2026	0.30	0.30	0.30	0.30	0.30	-	5,500
Apr 23, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	125,000
Apr 22, 2026	0.30	0.30	0.30	0.30	0.30	-	25,400
Apr 21, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 20, 2026	0.30	0.30	0.30	0.30	0.30	-	200
Apr 17, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	25,000
Apr 16, 2026	0.32	0.32	0.32	0.32	0.32	-	71,200
Apr 15, 2026	0.31	0.32	0.30	0.32	0.32	8.47%	74,800
Apr 14, 2026	0.28	0.31	0.28	0.30	0.30	5.36%	82,600
Apr 13, 2026	0.28	0.28	0.28	0.28	0.28	-6.67%	10,000
Apr 10, 2026	0.31	0.31	0.27	0.30	0.30	-1.64%	445,100
Apr 9, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	25,000
Apr 8, 2026	0.32	0.32	0.30	0.32	0.32	-1.56%	281,100
Apr 2, 2026	0.33	0.33	0.32	0.32	0.32	-5.88%	60,400
Apr 1, 2026	0.38	0.38	0.34	0.34	0.34	-5.56%	46,000
Mar 31, 2026	0.36	0.36	0.33	0.36	0.36	9.09%	35,000
Mar 30, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 27, 2026	0.34	0.34	0.33	0.33	0.33	-	185,100
Mar 26, 2026	0.33	0.33	0.32	0.33	0.33	-2.94%	185,400
Mar 25, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	103,200
Mar 24, 2026	0.35	0.35	0.35	0.35	0.35	-	100
Mar 23, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	4,100
Mar 20, 2026	0.33	0.38	0.32	0.37	0.37	8.82%	186,100
Mar 19, 2026	0.34	0.34	0.34	0.34	0.34	-	200,000
Mar 18, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	50,100
Mar 17, 2026	0.35	0.35	0.35	0.35	0.35	-	-