HKG:1895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	448,000
May 28, 2026	0.36	0.36	0.32	0.35	0.35	-5.48%	1,392,000
May 27, 2026	0.37	0.37	0.35	0.37	0.37	-2.67%	420,000
May 26, 2026	0.38	0.38	0.36	0.38	0.38	-	168,000
May 22, 2026	0.37	0.38	0.37	0.38	0.38	5.63%	43,000
May 21, 2026	0.38	0.38	0.35	0.36	0.36	-4.05%	512,000
May 20, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	9,000
May 19, 2026	0.39	0.39	0.39	0.39	0.39	-	6,000
May 18, 2026	0.38	0.39	0.37	0.39	0.39	4.05%	207,000
May 15, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	652,000
May 14, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	388,000
May 13, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	1,193,000
May 12, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	665,000
May 11, 2026	0.39	0.39	0.33	0.36	0.36	-8.97%	8,721,000
May 8, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	274,000
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