HKG:1890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.83	0.84	0.82	0.84	0.84	1.21%	120,000
Sep 24, 2026	0.83	0.84	0.82	0.83	0.83	-2.94%	356,000
Sep 23, 2026	0.86	0.86	0.85	0.85	0.85	2.41%	302,000
Sep 22, 2026	0.82	0.85	0.82	0.83	0.83	-2.35%	414,000
Sep 21, 2026	0.85	0.86	0.82	0.85	0.85	3.66%	766,000
Sep 18, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	60,000
Sep 17, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	-
Sep 16, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	134,000
Sep 15, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	118,000
Sep 14, 2026	0.84	0.84	0.83	0.84	0.84	0.60%	134,000
Sep 11, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	50,000
Sep 10, 2026	0.84	0.86	0.84	0.84	0.84	-	266,000
Sep 9, 2026	0.84	0.86	0.84	0.84	0.84	-1.18%	236,000
Sep 8, 2026	0.86	0.86	0.85	0.85	0.85	1.80%	82,000
Sep 7, 2026	0.84	0.86	0.84	0.84	0.84	-	664,000
Sep 4, 2026	0.84	0.85	0.83	0.84	0.84	-0.60%	86,000
Sep 3, 2026	0.83	0.84	0.82	0.84	0.84	0.60%	198,000
Sep 2, 2026	0.86	0.86	0.84	0.84	0.84	-0.60%	140,000
Sep 1, 2026	0.87	0.87	0.82	0.84	0.84	-1.18%	394,000
Aug 31, 2026	0.86	0.86	0.85	0.85	0.85	-1.73%	108,000
Aug 28, 2026	0.91	0.91	0.86	0.87	0.87	-3.89%	444,000
Aug 27, 2026	0.87	0.91	0.85	0.90	0.90	3.45%	1,178,000
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