HKG:1903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	2.63	2.67	2.62	2.65	2.65	1.15%	60,000
Jul 17, 2026	2.60	2.80	2.60	2.62	2.62	-1.13%	182,000
Jul 16, 2026	2.65	2.65	2.65	2.65	2.65	-	4,000
Jul 15, 2026	2.65	2.65	2.65	2.65	2.65	-	20,000
Jul 14, 2026	2.69	2.69	2.65	2.65	2.65	-1.49%	30,000
Jul 13, 2026	2.74	2.74	2.69	2.69	2.69	-1.82%	28,000
Jul 10, 2026	2.65	2.76	2.60	2.74	2.74	3.40%	94,000
Jul 9, 2026	2.75	2.75	2.65	2.65	2.65	-	128,000
Jul 8, 2026	2.65	2.71	2.60	2.65	2.65	-	326,000
Jul 7, 2026	2.74	2.74	2.63	2.65	2.65	-1.12%	86,000
Jul 6, 2026	2.72	2.72	2.68	2.68	2.68	2.68%	172,000
Jul 3, 2026	2.59	2.61	2.59	2.61	2.61	1.16%	16,000
Jul 2, 2026	2.65	2.65	2.58	2.58	2.58	-2.64%	60,000
Jun 30, 2026	2.65	2.67	2.65	2.65	2.65	-0.75%	20,000
Jun 29, 2026	2.67	2.67	2.62	2.67	2.67	-	74,000
Jun 26, 2026	2.69	2.74	2.62	2.67	2.67	-1.11%	154,000
Jun 25, 2026	2.98	2.98	2.70	2.70	2.70	-9.40%	514,000
Jun 24, 2026	2.82	2.98	2.67	2.98	2.98	5.67%	698,000
Jun 23, 2026	2.66	2.82	2.66	2.82	2.82	-1.05%	242,000
Jun 22, 2026	2.74	2.85	2.69	2.85	2.85	1.42%	360,000
Jun 18, 2026	2.83	2.83	2.60	2.81	2.81	-0.71%	146,000
Jun 17, 2026	2.72	2.83	2.61	2.83	2.83	-0.70%	68,000
Jun 16, 2026	2.85	2.85	2.70	2.85	2.85	-	210,000
Jun 15, 2026	2.72	2.85	2.70	2.85	2.85	-0.70%	50,000
Jun 12, 2026	2.79	2.88	2.79	2.87	2.87	1.06%	274,000
Jun 11, 2026	2.76	2.84	2.67	2.84	2.84	2.90%	310,000
Jun 10, 2026	2.69	2.76	2.49	2.76	2.76	2.60%	236,000
Jun 9, 2026	2.75	2.75	2.45	2.69	2.69	-2.18%	302,000
Jun 8, 2026	2.45	2.79	2.25	2.75	2.75	12.24%	570,000