HKG:1901 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.38	0.38	0.35	0.38	0.38	1.33%	3,966,000
Feb 26, 2026	0.38	0.40	0.38	0.38	0.38	-	3,906,000
Feb 25, 2026	0.40	0.41	0.38	0.38	0.38	-1.32%	11,164,000
Feb 24, 2026	0.37	0.38	0.35	0.38	0.38	-1.30%	4,210,000
Feb 23, 2026	0.39	0.39	0.38	0.39	0.39	-3.75%	760,000
Feb 20, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	1,762,000
Feb 16, 2026	0.40	0.40	0.37	0.40	0.40	5.33%	114,000
Feb 13, 2026	0.39	0.40	0.35	0.38	0.38	-3.85%	2,524,000
Feb 12, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	978,000
Feb 11, 2026	0.37	0.39	0.34	0.39	0.39	-	8,834,000
Feb 10, 2026	0.39	0.41	0.37	0.39	0.39	-1.28%	43,654,000
Feb 9, 2026	0.40	0.41	0.39	0.39	0.39	-1.27%	614,000
Feb 6, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	942,000
Feb 5, 2026	0.41	0.41	0.40	0.41	0.41	-	546,000
Feb 4, 2026	0.41	0.42	0.40	0.41	0.41	1.25%	1,270,000
Feb 3, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	2,458,000
Feb 2, 2026	0.41	0.41	0.40	0.41	0.41	-	1,068,000
Jan 30, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	11,592,000
Jan 29, 2026	0.43	0.47	0.43	0.43	0.43	3.61%	20,696,000
Jan 28, 2026	0.41	0.43	0.40	0.42	0.42	3.75%	17,412,000
Jan 27, 2026	0.40	0.41	0.40	0.40	0.40	-3.61%	714,000
Jan 26, 2026	0.42	0.42	0.41	0.42	0.42	-2.35%	1,302,000
Jan 23, 2026	0.43	0.43	0.41	0.43	0.43	3.66%	8,198,000
Jan 22, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	2,982,000
Jan 21, 2026	0.41	0.42	0.40	0.40	0.40	-5.88%	7,234,000
Jan 20, 2026	0.43	0.43	0.41	0.43	0.43	-	362,000
Jan 19, 2026	0.41	0.44	0.41	0.43	0.43	4.94%	6,674,000
Jan 16, 2026	0.43	0.44	0.41	0.41	0.41	-3.57%	11,509,330
Jan 15, 2026	0.42	0.43	0.40	0.42	0.42	5.00%	1,974,000
Jan 14, 2026	0.41	0.42	0.40	0.40	0.40	-	2,324,000
Jan 13, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	3,274,000
Jan 12, 2026	0.42	0.46	0.41	0.42	0.42	-3.49%	6,460,000
Jan 9, 2026	0.40	0.45	0.40	0.43	0.43	7.50%	15,732,000
Jan 8, 2026	0.40	0.41	0.40	0.40	0.40	-	844,000
Jan 7, 2026	0.39	0.41	0.39	0.40	0.40	-1.23%	2,594,000
Jan 6, 2026	0.39	0.42	0.39	0.41	0.41	3.85%	2,252,000
Jan 5, 2026	0.42	0.43	0.39	0.39	0.39	-8.24%	10,818,000
Jan 2, 2026	0.46	0.48	0.40	0.43	0.43	-6.59%	22,372,000
Dec 31, 2025	0.46	0.46	0.46	0.46	0.46	-	498,000
Dec 30, 2025	0.45	0.46	0.45	0.46	0.46	-1.09%	2,502,000
Dec 29, 2025	0.46	0.49	0.44	0.46	0.46	1.10%	18,044,000
Dec 24, 2025	0.45	0.46	0.44	0.46	0.46	2.25%	1,940,000
Dec 23, 2025	0.45	0.48	0.42	0.45	0.45	-1.11%	11,378,000
Dec 22, 2025	0.46	0.46	0.44	0.45	0.45	-2.17%	2,318,000
Dec 19, 2025	0.41	0.46	0.41	0.46	0.46	12.20%	17,266,000
Dec 18, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	2,590,000
Dec 17, 2025	0.41	0.44	0.40	0.42	0.42	1.20%	15,190,000
Dec 16, 2025	0.42	0.42	0.39	0.42	0.42	2.47%	1,524,000
Dec 15, 2025	0.41	0.42	0.40	0.41	0.41	-3.57%	742,000
Dec 12, 2025	0.42	0.44	0.41	0.42	0.42	-	1,442,000