HKG:1890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.94	0.96	0.93	0.93	0.93	-2.11%	276,000
Jul 27, 2026	0.92	0.96	0.92	0.95	0.95	5.56%	958,000
Jul 24, 2026	0.88	0.91	0.87	0.90	0.90	-	242,000
Jul 23, 2026	0.90	0.91	0.89	0.90	0.90	3.45%	148,000
Jul 22, 2026	0.90	0.90	0.87	0.87	0.87	-	266,000
Jul 21, 2026	0.89	0.90	0.87	0.87	0.87	-1.14%	320,000
Jul 20, 2026	0.86	0.88	0.85	0.88	0.88	3.53%	412,000
Jul 17, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	690,000
Jul 16, 2026	0.81	0.86	0.81	0.86	0.86	4.88%	524,000
Jul 15, 2026	0.82	0.83	0.82	0.82	0.82	2.50%	460,000
Jul 14, 2026	0.81	0.83	0.80	0.80	0.80	-2.44%	422,000
Jul 13, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	170,000
Jul 10, 2026	0.83	0.84	0.82	0.83	0.83	-	338,000
Jul 9, 2026	0.80	0.83	0.80	0.83	0.83	1.22%	434,000
Jul 8, 2026	0.82	0.82	0.80	0.82	0.82	2.50%	368,000
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