HKG:1903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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