HKG:1890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	0.82	0.82	0.80	0.82	-	2.50%	324,000
Jul 7, 2026	0.80	0.82	0.79	0.80	0.80	-	538,000
Jul 6, 2026	0.87	0.87	0.80	0.80	0.80	-10.11%	806,000
Jul 3, 2026	0.90	0.90	0.85	0.89	0.89	-	158,000
Jul 2, 2026	0.87	0.90	0.86	0.89	0.89	3.49%	440,000
Jun 30, 2026	0.83	0.86	0.83	0.86	0.86	3.61%	138,000
Jun 29, 2026	0.78	0.84	0.78	0.83	0.83	3.75%	324,000
Jun 26, 2026	0.81	0.81	0.78	0.80	0.80	-1.23%	958,000
Jun 25, 2026	0.81	0.81	0.80	0.81	0.81	1.25%	168,000
Jun 24, 2026	0.81	0.82	0.79	0.80	0.80	-2.44%	946,000
Jun 23, 2026	0.83	0.83	0.79	0.82	0.82	-	592,000
Jun 22, 2026	0.78	0.83	0.78	0.82	0.82	-	696,000
Jun 18, 2026	0.82	0.84	0.77	0.82	0.82	-	1,932,000
Jun 17, 2026	0.84	0.86	0.79	0.82	0.82	-4.65%	2,017,992
Jun 16, 2026	0.87	0.87	0.84	0.86	0.86	-1.15%	308,000
Jun 15, 2026	0.87	0.87	0.84	0.87	0.87	2.35%	690,000
Jun 12, 2026	0.85	0.87	0.84	0.85	0.85	-	632,000
Jun 11, 2026	0.89	0.89	0.83	0.85	0.85	-4.49%	1,008,000
Jun 10, 2026	0.87	0.89	0.85	0.89	0.89	-1.11%	874,000
Jun 9, 2026	0.88	0.90	0.85	0.90	0.90	-	1,049,442
Jun 8, 2026	0.90	0.90	0.87	0.90	0.90	-	1,090,000
Jun 5, 2026	0.92	0.92	0.90	0.90	0.90	-2.17%	442,000
Jun 4, 2026	0.91	0.92	0.90	0.92	0.92	-	454,000
Jun 3, 2026	0.92	0.93	0.91	0.92	0.92	-1.08%	548,000
Jun 2, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	258,000
Jun 1, 2026	0.92	0.94	0.92	0.92	0.92	-1.08%	536,000
May 29, 2026	0.93	0.93	0.92	0.93	0.93	1.09%	1,276,000
May 28, 2026	0.92	0.94	0.91	0.92	0.92	-4.17%	1,312,000
May 27, 2026	0.95	0.96	0.90	0.96	0.96	-1.03%	1,656,000
May 26, 2026	0.93	0.97	0.92	0.97	0.97	2.11%	590,000
May 22, 2026	0.93	0.95	0.92	0.95	0.95	-	2,328,000
May 21, 2026	0.98	0.98	0.94	0.95	0.95	-2.06%	1,012,000
May 20, 2026	0.99	0.99	0.97	0.97	0.97	-3.00%	700,000
May 19, 2026	0.98	1.00	0.98	1.00	1.00	-	664,000
May 18, 2026	1.02	1.02	0.98	1.00	1.00	-1.96%	816,000
May 15, 2026	1.03	1.03	0.97	1.02	1.02	-	3,860,000
May 14, 2026	1.04	1.04	0.98	1.02	1.02	-1.92%	3,460,000
May 13, 2026	1.04	1.05	1.02	1.04	1.04	-0.95%	798,000
May 12, 2026	1.05	1.05	1.04	1.05	1.05	-	262,000
May 11, 2026	1.05	1.07	1.03	1.05	1.05	-	518,000
May 8, 2026	1.02	1.07	1.01	1.05	1.05	1.94%	1,268,000
May 7, 2026	1.02	1.03	1.00	1.03	1.03	1.98%	2,766,000
May 6, 2026	1.02	1.04	1.01	1.01	1.01	-0.98%	1,468,000
May 5, 2026	1.01	1.03	1.00	1.02	1.02	-	834,000
May 4, 2026	1.05	1.06	0.96	1.02	1.02	-4.67%	4,522,000
Apr 30, 2026	1.11	1.11	1.02	1.07	1.07	-6.96%	4,602,000
Apr 29, 2026	1.17	1.17	1.13	1.15	1.15	-	974,000
Apr 28, 2026	1.20	1.20	1.15	1.15	1.15	-4.17%	1,462,000
Apr 27, 2026	1.21	1.21	1.18	1.20	1.20	-	240,000
Apr 24, 2026	1.21	1.23	1.19	1.20	1.20	-3.23%	600,200