HKG:1903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	1.90	1.90	1.90	1.90	1.90	-	2,000
Sep 25, 2026	1.92	1.92	1.90	1.90	1.90	-	12,000
Sep 24, 2026	1.96	1.96	1.80	1.90	1.90	-2.81%	372,000
Sep 23, 2026	2.20	2.20	1.95	1.96	1.96	-10.93%	336,000
Sep 22, 2026	2.26	2.26	2.20	2.20	2.20	-2.88%	18,000
Sep 21, 2026	2.27	2.27	2.27	2.26	2.26	-0.44%	22,000
Sep 18, 2026	2.28	2.28	2.28	2.27	2.27	-0.44%	6,000
Sep 17, 2026	2.29	2.29	2.29	2.28	2.28	-0.65%	2,000
Sep 16, 2026	2.20	2.30	2.11	2.30	2.30	-	44,000
Sep 15, 2026	2.29	2.30	2.15	2.30	2.30	2.00%	116,000
Sep 14, 2026	2.28	2.28	2.20	2.25	2.25	-1.32%	66,000
Sep 11, 2026	2.25	2.30	2.25	2.28	2.28	1.33%	8,000
Sep 10, 2026	2.31	2.36	2.25	2.25	2.25	-2.60%	44,000
Sep 9, 2026	2.31	2.31	2.31	2.31	2.31	-	6,000
Sep 8, 2026	2.31	2.48	2.31	2.31	2.31	-2.53%	80,000
Sep 7, 2026	2.33	2.37	2.31	2.37	2.37	-0.21%	82,000
Sep 4, 2026	2.38	2.38	2.38	2.38	2.38	-0.42%	12,000
Sep 3, 2026	2.39	2.39	2.39	2.39	2.39	-	-
Sep 2, 2026	2.34	2.39	2.33	2.39	2.39	-0.21%	36,000
Sep 1, 2026	2.58	2.58	2.35	2.39	2.39	-0.42%	128,000
Aug 31, 2026	2.40	2.40	2.37	2.40	2.40	0.21%	42,000
Aug 28, 2026	2.46	2.48	2.35	2.40	2.40	0.21%	42,000
Aug 27, 2026	2.39	2.40	2.39	2.39	2.39	-3.82%	62,000
Aug 26, 2026	2.44	2.50	2.44	2.49	2.49	1.64%	48,000
Aug 25, 2026	2.35	2.47	2.35	2.45	2.45	-	146,000
Aug 24, 2026	2.52	2.52	2.39	2.45	2.45	1.03%	34,000
Aug 21, 2026	2.40	2.43	2.40	2.42	2.42	-3.01%	74,000
Aug 20, 2026	2.47	2.50	2.40	2.50	2.50	1.01%	114,000
Aug 19, 2026	2.47	2.47	2.43	2.47	2.47	-0.40%	56,000
Aug 18, 2026	2.26	2.48	2.26	2.48	2.48	-	14,000
Aug 17, 2026	2.53	2.53	2.38	2.48	2.48	-1.78%	246,000
Aug 14, 2026	2.55	2.55	2.53	2.53	2.53	1.00%	24,000
Aug 13, 2026	2.55	2.55	2.46	2.50	2.50	-0.40%	140,000
Aug 12, 2026	2.50	2.51	2.50	2.51	2.51	-1.18%	56,000
Aug 11, 2026	2.59	2.59	2.51	2.54	2.54	-1.74%	230,000
Aug 10, 2026	2.58	2.60	2.55	2.59	2.59	0.19%	50,000
Aug 7, 2026	2.54	2.58	2.53	2.58	2.58	1.57%	92,000
Aug 6, 2026	2.55	2.55	2.54	2.54	2.54	-0.78%	34,000
Aug 5, 2026	2.56	2.56	2.51	2.56	2.56	-	50,000
Aug 4, 2026	2.57	2.57	2.56	2.56	2.56	-	16,000
Aug 3, 2026	2.46	2.56	2.46	2.56	2.56	-0.39%	18,000
Jul 31, 2026	2.59	2.59	2.59	2.57	2.57	2.80%	2,000
Jul 30, 2026	2.55	2.65	2.42	2.50	2.50	-	308,000
Jul 29, 2026	2.42	2.58	2.41	2.50	2.50	3.73%	34,000
Jul 28, 2026	2.73	2.73	2.40	2.41	2.41	-4.37%	132,000
Jul 27, 2026	2.54	2.54	2.52	2.52	2.52	-0.79%	36,000
Jul 24, 2026	2.62	2.62	2.48	2.54	2.54	-3.05%	200,000
Jul 23, 2026	2.61	2.62	2.50	2.62	2.62	-	256,000
Jul 22, 2026	2.60	2.62	2.58	2.62	2.62	0.38%	158,000
Jul 21, 2026	2.65	2.65	2.60	2.61	2.61	-1.51%	104,000