HKG:1894 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	0.50	0.50	0.44	0.48	0.48	-4.00%	1,910,000
Jul 3, 2026	0.50	0.54	0.49	0.50	0.50	-	3,352,500
Jul 2, 2026	0.38	0.57	0.36	0.50	0.50	31.58%	7,179,000
Jun 30, 2026	0.38	0.38	0.36	0.38	0.38	-	280,000
Jun 29, 2026	0.39	0.39	0.35	0.38	0.38	-1.30%	356,500
Jun 26, 2026	0.35	0.39	0.34	0.39	0.39	4.05%	105,000
Jun 25, 2026	0.33	0.37	0.32	0.37	0.37	-3.90%	125,000
Jun 24, 2026	0.36	0.39	0.36	0.39	0.39	-1.28%	35,000
Jun 23, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jun 22, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	910,000
Jun 18, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	690,000
Jun 17, 2026	0.37	0.38	0.37	0.37	0.37	-	135,000
Jun 16, 2026	0.37	0.37	0.37	0.37	0.37	-	236,000
Jun 15, 2026	0.38	0.38	0.37	0.37	0.37	-	195,000
Jun 12, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	195,000
Jun 11, 2026	0.37	0.38	0.37	0.37	0.37	-7.59%	1,380,000
Jun 10, 2026	0.39	0.40	0.38	0.40	0.40	-3.66%	1,620,000
Jun 9, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jun 8, 2026	0.41	0.41	0.41	0.41	0.41	-	250,000
Jun 5, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	-
Jun 4, 2026	0.38	0.44	0.38	0.42	0.42	10.53%	938,000
Jun 3, 2026	0.39	0.39	0.38	0.38	0.38	-	565,000
Jun 2, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	665,000
Jun 1, 2026	0.37	0.37	0.37	0.37	0.37	-5.13%	121,500
May 29, 2026	0.37	0.39	0.37	0.39	0.39	6.85%	1,020,000
May 28, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	700,000
May 27, 2026	0.37	0.39	0.37	0.37	0.37	-	150,000
May 26, 2026	0.36	0.37	0.36	0.37	0.37	-1.33%	530,000
May 22, 2026	0.36	0.37	0.36	0.38	0.38	-1.32%	435,000
May 21, 2026	0.38	0.38	0.36	0.38	0.38	-2.56%	675,000
May 20, 2026	0.44	0.44	0.38	0.39	0.39	-11.36%	1,215,000