HKG:1895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.29	0.30	0.29	0.29	0.27	-3.33%	43,000
Jun 25, 2026	0.30	0.30	0.30	0.30	0.28	-	25,000
Jun 24, 2026	0.30	0.30	0.30	0.30	0.28	-	233,000
Jun 23, 2026	0.30	0.30	0.30	0.30	0.28	-	-
Jun 22, 2026	0.31	0.31	0.29	0.30	0.28	-3.23%	120,000
Jun 18, 2026	0.31	0.31	0.31	0.31	0.29	-1.59%	28,000
Jun 17, 2026	0.32	0.32	0.32	0.32	0.29	-	100,000
Jun 16, 2026	0.31	0.32	0.31	0.32	0.29	-	55,000
Jun 15, 2026	0.32	0.32	0.32	0.32	0.29	-	-
Jun 12, 2026	0.30	0.32	0.30	0.32	0.29	1.61%	35,000
Jun 11, 2026	0.32	0.32	0.29	0.31	0.29	1.64%	219,000
Jun 10, 2026	0.31	0.32	0.31	0.31	0.28	-1.61%	70,000
Jun 9, 2026	0.32	0.32	0.31	0.31	0.29	1.64%	91,000
Jun 8, 2026	0.33	0.33	0.28	0.31	0.28	-8.96%	1,334,000
Jun 5, 2026	0.34	0.34	0.32	0.34	0.31	-	97,000
Jun 4, 2026	0.34	0.34	0.32	0.34	0.31	-4.29%	702,000
Jun 3, 2026	0.35	0.35	0.35	0.35	0.33	-	-
Jun 2, 2026	0.34	0.35	0.34	0.35	0.33	2.94%	60,000
Jun 1, 2026	0.34	0.34	0.34	0.34	0.32	1.49%	5,000
May 29, 2026	0.35	0.35	0.33	0.34	0.31	-2.90%	448,000
May 28, 2026	0.36	0.36	0.32	0.35	0.32	-5.48%	1,392,000
May 27, 2026	0.37	0.37	0.35	0.37	0.34	-2.67%	420,000
May 26, 2026	0.38	0.38	0.36	0.38	0.35	-	168,000
May 22, 2026	0.37	0.38	0.37	0.38	0.35	5.63%	43,000
May 21, 2026	0.38	0.38	0.35	0.36	0.33	-4.05%	512,000
May 20, 2026	0.39	0.39	0.37	0.37	0.35	-3.90%	9,000
May 19, 2026	0.39	0.39	0.39	0.39	0.36	-	6,000
May 18, 2026	0.38	0.39	0.37	0.39	0.36	4.05%	207,000
May 15, 2026	0.36	0.37	0.36	0.37	0.35	2.78%	652,000
May 14, 2026	0.36	0.36	0.36	0.36	0.34	1.41%	388,000
May 13, 2026	0.35	0.36	0.35	0.36	0.33	1.43%	1,193,000
May 12, 2026	0.36	0.36	0.34	0.35	0.33	-1.41%	665,000
May 11, 2026	0.39	0.39	0.33	0.36	0.33	-8.97%	8,721,000
May 8, 2026	0.40	0.40	0.38	0.39	0.36	-1.27%	274,000
May 7, 2026	0.38	0.40	0.38	0.40	0.37	3.95%	603,000
May 6, 2026	0.39	0.39	0.38	0.38	0.35	-2.56%	322,000
May 5, 2026	0.40	0.40	0.39	0.39	0.36	-2.50%	1,180,000
May 4, 2026	0.41	0.41	0.40	0.40	0.37	-1.23%	990,000
Apr 30, 2026	0.41	0.41	0.40	0.41	0.38	1.25%	382,000
Apr 29, 2026	0.41	0.42	0.40	0.40	0.37	-2.44%	889,000
Apr 28, 2026	0.41	0.41	0.41	0.41	0.38	1.23%	372,000
Apr 27, 2026	0.41	0.42	0.41	0.41	0.38	-1.22%	360,000
Apr 24, 2026	0.42	0.42	0.41	0.41	0.38	-1.20%	663,000
Apr 23, 2026	0.42	0.42	0.42	0.42	0.39	-	118,000
Apr 22, 2026	0.42	0.42	0.41	0.42	0.39	-3.49%	489,000
Apr 21, 2026	0.46	0.46	0.41	0.43	0.40	-6.52%	5,588,000
Apr 20, 2026	0.46	0.46	0.46	0.46	0.43	1.10%	20,000
Apr 17, 2026	0.46	0.46	0.46	0.46	0.43	-	35,000
Apr 16, 2026	0.45	0.46	0.45	0.46	0.43	-	114,000
Apr 15, 2026	0.45	0.46	0.45	0.46	0.43	1.11%	53,000