HKG:1903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.30	2.33	2.25	2.28	2.28	-0.87%	48,000
May 27, 2026	2.38	2.38	2.30	2.30	2.30	-4.17%	184,000
May 26, 2026	2.26	2.40	2.25	2.40	2.40	6.19%	188,000
May 22, 2026	2.35	2.36	2.25	2.26	2.26	-5.04%	62,000
May 21, 2026	2.53	2.53	2.26	2.38	2.38	-5.93%	268,000
May 20, 2026	2.54	2.54	2.54	2.53	2.53	-0.39%	16,000
May 19, 2026	2.54	2.55	2.54	2.54	2.54	-	34,000
May 18, 2026	2.51	2.54	2.43	2.54	2.54	1.20%	182,000
May 15, 2026	2.66	2.66	2.51	2.51	2.51	-3.09%	134,000
May 14, 2026	2.66	2.66	2.58	2.59	2.59	-2.63%	110,000
May 13, 2026	2.72	2.72	2.62	2.66	2.66	-0.75%	112,000
May 12, 2026	2.68	2.70	2.65	2.68	2.68	1.52%	138,000
May 11, 2026	2.66	2.66	2.60	2.64	2.64	3.13%	112,000
May 8, 2026	2.61	2.62	2.56	2.56	2.56	-1.16%	110,000
May 7, 2026	2.18	2.89	2.18	2.59	2.59	12.61%	568,000
May 6, 2026	2.26	2.30	2.20	2.30	2.30	3.14%	186,386
May 5, 2026	2.19	2.23	2.18	2.23	2.23	-0.89%	44,000
May 4, 2026	2.30	2.30	2.20	2.25	2.25	-2.17%	106,000
Apr 30, 2026	2.11	2.46	2.01	2.30	2.30	-	242,000
Apr 29, 2026	2.24	2.30	2.09	2.30	2.30	2.68%	148,000
Apr 28, 2026	2.23	2.32	2.22	2.24	2.24	1.82%	96,000
Apr 27, 2026	2.14	2.22	2.13	2.20	2.20	3.77%	238,000
Apr 24, 2026	2.11	2.17	2.11	2.12	2.12	-2.75%	206,000
Apr 23, 2026	2.12	2.18	2.12	2.18	2.18	2.83%	142,000
Apr 22, 2026	2.11	2.23	2.11	2.12	2.12	0.47%	110,000
Apr 21, 2026	2.15	2.15	2.10	2.11	2.11	-1.40%	266,000
Apr 20, 2026	2.34	2.34	2.10	2.14	2.14	-8.94%	266,000
Apr 17, 2026	2.39	2.39	2.34	2.35	2.35	3.98%	52,000
Apr 16, 2026	2.30	2.30	2.26	2.26	2.26	-1.74%	50,000
Apr 15, 2026	2.40	2.50	2.30	2.30	2.30	-5.74%	106,000
Apr 14, 2026	2.29	2.45	2.29	2.44	2.44	6.55%	584,000
Apr 13, 2026	2.31	2.32	2.29	2.29	2.29	-0.87%	86,000
Apr 10, 2026	2.31	2.31	2.22	2.31	2.31	-	68,000
Apr 9, 2026	2.28	2.31	2.24	2.31	2.31	-1.70%	294,000
Apr 8, 2026	2.34	2.45	2.31	2.35	2.35	-4.08%	344,000
Apr 2, 2026	2.42	2.46	2.39	2.45	2.45	-1.21%	40,000
Apr 1, 2026	2.38	2.49	2.33	2.48	2.48	2.48%	226,000
Mar 31, 2026	2.44	2.44	2.32	2.42	2.42	1.68%	60,000
Mar 30, 2026	2.30	2.38	2.30	2.38	2.38	0.85%	48,000
Mar 27, 2026	2.33	2.37	2.26	2.36	2.36	1.29%	96,000
Mar 26, 2026	2.35	2.43	2.28	2.33	2.33	-1.27%	332,000
Mar 25, 2026	2.37	2.39	2.31	2.36	2.36	-2.48%	48,000
Mar 24, 2026	2.30	2.44	2.30	2.42	2.42	0.83%	158,000
Mar 23, 2026	2.51	2.51	2.39	2.40	2.40	-5.51%	208,000
Mar 20, 2026	2.47	2.54	2.39	2.54	2.54	1.60%	308,000
Mar 19, 2026	2.53	2.55	2.40	2.50	2.50	-3.10%	276,000
Mar 18, 2026	2.60	2.60	2.52	2.58	2.58	-0.77%	148,000
Mar 17, 2026	2.60	2.63	2.55	2.60	2.60	-	206,000
Mar 16, 2026	2.58	2.65	2.45	2.60	2.60	-3.70%	102,000
Mar 13, 2026	2.67	2.71	2.60	2.70	2.70	1.50%	74,000