HKG:1894 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	0.61	0.62	0.60	0.62	0.62	-	530,000
Sep 11, 2026	0.61	0.63	0.59	0.62	0.62	-3.88%	13,890,000
Sep 10, 2026	0.63	0.67	0.62	0.65	0.65	-2.27%	1,040,000
Sep 9, 2026	0.63	0.70	0.60	0.66	0.66	10.92%	1,965,000
Sep 8, 2026	0.59	0.62	0.58	0.60	0.60	-4.03%	490,000
Sep 7, 2026	0.59	0.62	0.59	0.62	0.62	-2.36%	191,500
Sep 4, 2026	0.65	0.68	0.62	0.64	0.64	-2.31%	885,000
Sep 3, 2026	0.65	0.77	0.60	0.65	0.65	4.00%	4,513,750
Sep 2, 2026	0.55	0.64	0.55	0.63	0.63	14.68%	3,350,250
Sep 1, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	365,000
Aug 31, 2026	0.54	0.54	0.51	0.54	0.54	-	371,500
Aug 28, 2026	0.53	0.55	0.52	0.54	0.54	1.89%	206,000
Aug 27, 2026	0.54	0.54	0.52	0.53	0.53	-1.85%	400,000
Aug 26, 2026	0.53	0.54	0.53	0.54	0.54	0.93%	270,000
Aug 25, 2026	0.50	0.54	0.50	0.54	0.54	-1.83%	40,000
Aug 24, 2026	0.50	0.55	0.50	0.55	0.55	0.93%	155,000
Aug 21, 2026	0.54	0.54	0.48	0.54	0.54	-	595,000
Aug 20, 2026	0.51	0.55	0.51	0.54	0.54	5.88%	785,000
Aug 19, 2026	0.46	0.51	0.45	0.51	0.51	13.33%	567,000
Aug 18, 2026	0.49	0.50	0.45	0.45	0.45	-3.23%	1,195,000
Aug 17, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	40,000
Aug 14, 2026	0.50	0.52	0.47	0.47	0.47	-6.00%	397,500
Aug 13, 2026	0.56	0.56	0.46	0.50	0.50	-9.91%	1,270,000
Aug 12, 2026	0.56	0.56	0.56	0.56	0.56	5.71%	100,250
Aug 11, 2026	0.55	0.55	0.46	0.53	0.53	-4.55%	410,000
Aug 10, 2026	0.54	0.55	0.53	0.55	0.55	-0.90%	110,000
Aug 7, 2026	0.56	0.56	0.53	0.56	0.56	-0.89%	1,325,000
Aug 6, 2026	0.56	0.56	0.56	0.56	0.56	-	531,750
Aug 5, 2026	0.57	0.58	0.53	0.56	0.56	-1.75%	727,500
Aug 4, 2026	0.55	0.57	0.54	0.57	0.57	3.64%	1,646,500
Aug 3, 2026	0.50	0.56	0.50	0.55	0.55	10.00%	3,835,500
Jul 31, 2026	0.49	0.50	0.48	0.50	0.50	3.09%	1,080,000
Jul 30, 2026	0.46	0.49	0.45	0.49	0.49	3.19%	575,250
Jul 29, 2026	0.46	0.49	0.44	0.47	0.47	4.44%	2,728,000
Jul 28, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	550,000
Jul 27, 2026	0.45	0.48	0.42	0.44	0.44	-8.33%	1,035,500
Jul 24, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	-
Jul 23, 2026	0.43	0.49	0.43	0.49	0.49	-	40,750
Jul 22, 2026	0.46	0.49	0.45	0.49	0.49	2.08%	370,000
Jul 21, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jul 20, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	-
Jul 17, 2026	0.49	0.50	0.46	0.49	0.49	-2.00%	132,250
Jul 16, 2026	0.50	0.51	0.49	0.50	0.50	-1.96%	1,160,000
Jul 15, 2026	0.55	0.56	0.51	0.51	0.51	-	717,500
Jul 14, 2026	0.51	0.52	0.51	0.51	0.51	-	662,500
Jul 13, 2026	0.52	0.54	0.50	0.51	0.51	-1.92%	1,715,000
Jul 10, 2026	0.55	0.60	0.50	0.52	0.52	-3.70%	3,208,000
Jul 9, 2026	0.50	0.54	0.48	0.54	0.54	5.88%	825,000
Jul 8, 2026	0.45	0.50	0.41	0.51	0.51	10.87%	3,005,500
Jul 7, 2026	0.45	0.48	0.42	0.46	0.46	-4.17%	1,720,000