HKG:1905 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	1,412,000
Feb 12, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	486,000
Feb 11, 2026	0.80	0.80	0.79	0.80	0.80	-	890,000
Feb 10, 2026	0.79	0.80	0.78	0.80	0.80	2.56%	3,054,000
Feb 9, 2026	0.79	0.79	0.78	0.78	0.78	-	2,988,000
Feb 6, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	2,957,857
Feb 5, 2026	0.79	0.79	0.78	0.79	0.79	-	553,729
Feb 4, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	924,000
Feb 3, 2026	0.78	0.79	0.78	0.78	0.78	-	2,524,000
Feb 2, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	894,000
Jan 30, 2026	0.80	0.80	0.78	0.79	0.79	-2.47%	3,146,000
Jan 29, 2026	0.78	0.81	0.78	0.81	0.81	3.85%	3,600,000
Jan 28, 2026	0.78	0.79	0.78	0.78	0.78	-	1,581,452
Jan 27, 2026	0.78	0.79	0.77	0.78	0.78	-	726,000
Jan 26, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	2,772,000
Jan 23, 2026	0.78	0.78	0.77	0.77	0.77	-	1,214,000
Jan 22, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	3,244,000
Jan 21, 2026	0.77	0.79	0.76	0.78	0.78	2.63%	3,048,000
Jan 20, 2026	0.78	0.78	0.76	0.76	0.76	-1.30%	3,030,000
Jan 19, 2026	0.76	0.78	0.76	0.77	0.77	1.32%	3,084,000
Jan 16, 2026	0.76	0.77	0.76	0.76	0.76	-	2,154,000
Jan 15, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	1,878,000
Jan 14, 2026	0.77	0.79	0.76	0.77	0.77	-	3,104,000
Jan 13, 2026	0.78	0.78	0.76	0.77	0.77	-	2,974,000
Jan 12, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	3,900,000
Jan 9, 2026	0.77	0.78	0.76	0.78	0.78	2.63%	1,570,000
Jan 8, 2026	0.79	0.79	0.76	0.76	0.76	-2.56%	3,512,000
Jan 7, 2026	0.78	0.79	0.78	0.78	0.78	-1.27%	134,000
Jan 6, 2026	0.78	0.79	0.77	0.79	0.79	2.60%	1,128,000
Jan 5, 2026	0.78	0.78	0.76	0.77	0.77	-	3,986,000
Jan 2, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	1,302,000
Dec 31, 2025	0.78	0.79	0.77	0.78	0.78	-	534,000
Dec 30, 2025	0.78	0.78	0.77	0.78	0.78	-	1,010,000
Dec 29, 2025	0.79	0.79	0.77	0.78	0.78	-1.27%	3,020,000
Dec 24, 2025	0.79	0.79	0.79	0.79	0.79	1.28%	474,000
Dec 23, 2025	0.80	0.81	0.78	0.78	0.78	-1.27%	2,786,000
Dec 22, 2025	0.81	0.81	0.79	0.79	0.79	-	966,896
Dec 19, 2025	0.79	0.82	0.78	0.79	0.79	1.28%	3,306,000
Dec 18, 2025	0.78	0.79	0.77	0.78	0.78	-1.27%	276,000
Dec 17, 2025	0.78	0.79	0.77	0.79	0.79	2.60%	528,000
Dec 16, 2025	0.78	0.78	0.77	0.77	0.77	-2.53%	2,978,000
Dec 15, 2025	0.78	0.79	0.78	0.79	0.79	1.28%	1,884,008
Dec 12, 2025	0.78	0.79	0.77	0.78	0.78	-	3,340,000
Dec 11, 2025	0.79	0.79	0.77	0.78	0.78	-	3,194,200
Dec 10, 2025	0.79	0.80	0.78	0.78	0.78	-2.50%	3,652,000
Dec 9, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	462,000
Dec 8, 2025	0.79	0.80	0.79	0.79	0.79	-	3,258,000
Dec 5, 2025	0.79	0.79	0.78	0.79	0.79	1.28%	788,000
Dec 4, 2025	0.79	0.80	0.78	0.78	0.78	-	3,306,002
Dec 3, 2025	0.80	0.80	0.78	0.78	0.78	-1.27%	2,992,000