HKG:1895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.40	0.40	0.39	0.39	-	-2.53%	55,000
May 7, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	603,000
May 6, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	322,000
May 5, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	1,180,000
May 4, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	990,000
Apr 30, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	382,000
Apr 29, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	889,000
Apr 28, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	372,000
Apr 27, 2026	0.41	0.42	0.41	0.41	0.41	-1.22%	360,000
Apr 24, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	663,000
Apr 23, 2026	0.42	0.42	0.42	0.42	0.42	-	118,000
Apr 22, 2026	0.42	0.42	0.41	0.42	0.42	-3.49%	489,000
Apr 21, 2026	0.46	0.46	0.41	0.43	0.43	-6.52%	5,588,000
Apr 20, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	20,000
Apr 17, 2026	0.46	0.46	0.46	0.46	0.46	-	35,000
Apr 16, 2026	0.45	0.46	0.45	0.46	0.46	-	114,000
Apr 15, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	53,000
Apr 14, 2026	0.46	0.46	0.44	0.45	0.45	-3.23%	509,000
Apr 13, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	-
Apr 10, 2026	0.46	0.47	0.45	0.47	0.47	2.17%	688,000
Apr 9, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	369,000
Apr 8, 2026	0.44	0.48	0.44	0.48	0.48	7.95%	689,000
Apr 2, 2026	0.45	0.45	0.42	0.44	0.44	-2.22%	621,000
Apr 1, 2026	0.45	0.45	0.44	0.45	0.45	-	558,000
Mar 31, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	180,000
Mar 30, 2026	0.45	0.45	0.44	0.45	0.45	-3.26%	92,000
Mar 27, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	47,000
Mar 26, 2026	0.47	0.47	0.47	0.47	0.47	1.09%	2,000
Mar 25, 2026	0.44	0.46	0.44	0.46	0.46	2.22%	72,000
Mar 24, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 23, 2026	0.46	0.46	0.44	0.45	0.45	-1.10%	555,000
Mar 20, 2026	0.47	0.48	0.45	0.46	0.46	-5.21%	511,000
Mar 19, 2026	0.48	0.48	0.48	0.48	0.48	-	42,000
Mar 18, 2026	0.48	0.48	0.48	0.48	0.48	-	5,000
Mar 17, 2026	0.48	0.48	0.48	0.48	0.48	-	95,000
Mar 16, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	101,000
Mar 13, 2026	0.48	0.48	0.48	0.49	0.49	-1.02%	6,000
Mar 12, 2026	0.49	0.50	0.49	0.49	0.49	1.03%	129,000
Mar 11, 2026	0.49	0.49	0.49	0.49	0.49	-3.00%	52,000
Mar 10, 2026	0.48	0.51	0.47	0.50	0.50	6.38%	714,000
Mar 9, 2026	0.48	0.48	0.47	0.47	0.47	-4.08%	89,000
Mar 6, 2026	0.48	0.50	0.48	0.49	0.49	5.38%	220,000
Mar 5, 2026	0.47	0.47	0.47	0.47	0.47	-	216,000
Mar 4, 2026	0.48	0.48	0.47	0.47	0.47	-	439,000
Mar 3, 2026	0.47	0.48	0.47	0.47	0.47	-	290,000
Mar 2, 2026	0.48	0.48	0.47	0.47	0.47	-2.11%	371,000
Feb 27, 2026	0.47	0.47	0.47	0.48	0.48	-1.04%	3,000
Feb 26, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	-
Feb 25, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	141,000
Feb 24, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	113,000