HKG:1890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.92	0.93	0.87	0.87	0.87	-2.25%	284,000
Aug 25, 2026	0.90	0.92	0.89	0.89	0.89	-1.11%	190,000
Aug 24, 2026	0.87	0.95	0.86	0.90	0.90	2.86%	960,000
Aug 21, 2026	0.92	0.92	0.86	0.88	0.88	-1.69%	434,000
Aug 20, 2026	0.85	0.94	0.85	0.89	0.89	5.95%	2,480,000
Aug 19, 2026	0.88	0.90	0.84	0.84	0.84	-1.18%	190,000
Aug 18, 2026	0.85	0.85	0.85	0.85	0.85	-	4,000
Aug 17, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	138,000
Aug 14, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	202,000
Aug 13, 2026	0.87	0.89	0.86	0.86	0.86	1.18%	234,000
Aug 12, 2026	0.88	0.88	0.85	0.85	0.85	-2.86%	648,000
Aug 11, 2026	0.87	0.88	0.85	0.88	0.88	2.34%	96,000
Aug 10, 2026	0.86	0.86	0.86	0.86	0.86	0.59%	52,000
Aug 7, 2026	0.85	0.85	0.84	0.85	0.85	-1.16%	264,000
Aug 6, 2026	0.86	0.87	0.86	0.86	0.86	-1.15%	64,000
Aug 5, 2026	0.90	0.90	0.87	0.87	0.87	-3.33%	230,000
Aug 4, 2026	0.87	0.90	0.87	0.90	0.90	3.45%	516,000
Aug 3, 2026	0.90	0.90	0.87	0.87	0.87	-3.33%	156,000
Jul 31, 2026	0.91	0.91	0.88	0.90	0.90	2.27%	180,000
Jul 30, 2026	0.95	0.96	0.94	0.94	0.88	-1.05%	338,000
Jul 29, 2026	0.94	0.96	0.94	0.95	0.89	2.15%	382,000
Jul 28, 2026	0.94	0.96	0.93	0.93	0.87	-2.11%	276,000
Jul 27, 2026	0.92	0.96	0.92	0.95	0.89	5.56%	958,000
Jul 24, 2026	0.88	0.91	0.87	0.90	0.84	-	242,000
Jul 23, 2026	0.90	0.91	0.89	0.90	0.84	3.45%	148,000
Jul 22, 2026	0.90	0.90	0.87	0.87	0.81	-	266,000
Jul 21, 2026	0.89	0.90	0.87	0.87	0.81	-1.14%	320,000
Jul 20, 2026	0.86	0.88	0.85	0.88	0.82	3.53%	412,000
Jul 17, 2026	0.86	0.86	0.84	0.85	0.80	-1.16%	690,000
Jul 16, 2026	0.81	0.86	0.81	0.86	0.81	4.88%	524,000
Jul 15, 2026	0.82	0.83	0.82	0.82	0.77	2.50%	460,000
Jul 14, 2026	0.81	0.83	0.80	0.80	0.75	-2.44%	422,000
Jul 13, 2026	0.83	0.83	0.81	0.82	0.77	-1.20%	170,000
Jul 10, 2026	0.83	0.84	0.82	0.83	0.78	-	338,000
Jul 9, 2026	0.80	0.83	0.80	0.83	0.78	1.22%	434,000
Jul 8, 2026	0.82	0.82	0.80	0.82	0.77	2.50%	368,000
Jul 7, 2026	0.80	0.82	0.79	0.80	0.75	-	538,000
Jul 6, 2026	0.87	0.87	0.80	0.80	0.75	-10.11%	806,000
Jul 3, 2026	0.90	0.90	0.85	0.89	0.83	-	158,000
Jul 2, 2026	0.87	0.90	0.86	0.89	0.83	3.49%	440,000
Jun 30, 2026	0.83	0.86	0.83	0.86	0.81	3.61%	138,000
Jun 29, 2026	0.78	0.84	0.78	0.83	0.78	3.75%	324,000
Jun 26, 2026	0.81	0.81	0.78	0.80	0.75	-1.23%	958,000
Jun 25, 2026	0.81	0.81	0.80	0.81	0.76	1.25%	168,000
Jun 24, 2026	0.81	0.82	0.79	0.80	0.75	-2.44%	946,000
Jun 23, 2026	0.83	0.83	0.79	0.82	0.77	-	592,000
Jun 22, 2026	0.78	0.83	0.78	0.82	0.77	-	696,000
Jun 18, 2026	0.82	0.84	0.77	0.82	0.77	-	1,932,000
Jun 17, 2026	0.84	0.86	0.79	0.82	0.77	-4.65%	2,017,992
Jun 16, 2026	0.87	0.87	0.84	0.86	0.81	-1.15%	308,000