HKG:1905 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.74	0.75	0.73	0.75	0.75	1.35%	910,000
May 28, 2026	0.73	0.74	0.72	0.74	0.74	-	1,489,114
May 27, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	1,102,000
May 26, 2026	0.75	0.75	0.74	0.75	0.75	-1.32%	1,834,018
May 22, 2026	0.76	0.76	0.74	0.76	0.76	-	1,718,000
May 21, 2026	0.77	0.77	0.74	0.76	0.76	-	1,644,000
May 20, 2026	0.77	0.77	0.75	0.76	0.76	-	1,404,000
May 19, 2026	0.77	0.77	0.76	0.76	0.76	-	98,000
May 18, 2026	0.76	0.77	0.76	0.76	0.76	-	406,000
May 15, 2026	0.77	0.77	0.75	0.76	0.76	-1.30%	2,384,000
May 14, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	2,282,000
May 13, 2026	0.79	0.79	0.77	0.78	0.78	-0.11%	2,636,000
May 12, 2026	0.83	0.84	0.81	0.83	0.78	-	3,572,000
May 11, 2026	0.82	0.83	0.81	0.83	0.78	1.22%	2,260,000
May 8, 2026	0.81	0.83	0.81	0.82	0.77	1.23%	2,820,000
May 7, 2026	0.79	0.82	0.79	0.81	0.76	2.53%	4,750,000
May 6, 2026	0.79	0.80	0.78	0.79	0.74	1.28%	2,138,000
May 5, 2026	0.78	0.79	0.78	0.78	0.73	-	2,640,000
May 4, 2026	0.78	0.78	0.77	0.78	0.73	1.30%	934,000
Apr 30, 2026	0.77	0.78	0.77	0.77	0.72	-1.28%	490,000
Apr 29, 2026	0.78	0.79	0.77	0.78	0.73	-1.27%	864,000
Apr 28, 2026	0.77	0.79	0.77	0.79	0.74	2.60%	2,124,000
Apr 27, 2026	0.77	0.78	0.74	0.77	0.72	-3.75%	12,164,000
Apr 24, 2026	0.81	0.81	0.78	0.80	0.75	-2.44%	4,476,000
Apr 23, 2026	0.82	0.83	0.81	0.82	0.77	-1.20%	2,578,000
Apr 22, 2026	0.83	0.83	0.81	0.83	0.78	-	4,450,000
Apr 21, 2026	0.83	0.83	0.82	0.83	0.78	-	664,000
Apr 20, 2026	0.83	0.83	0.82	0.83	0.78	1.22%	1,686,000
Apr 17, 2026	0.83	0.83	0.81	0.82	0.77	-2.38%	1,326,000
Apr 16, 2026	0.83	0.84	0.82	0.84	0.79	1.20%	1,070,000
Apr 15, 2026	0.84	0.84	0.82	0.83	0.78	-1.19%	1,714,000
Apr 14, 2026	0.83	0.84	0.83	0.84	0.79	-	92,000
Apr 13, 2026	0.84	0.84	0.83	0.84	0.79	-	274,000
Apr 10, 2026	0.84	0.84	0.83	0.84	0.79	-	2,212,000
Apr 9, 2026	0.84	0.84	0.83	0.84	0.79	-	782,000
Apr 8, 2026	0.82	0.84	0.82	0.84	0.79	1.20%	1,090,000
Apr 2, 2026	0.83	0.83	0.82	0.83	0.78	-	632,000
Apr 1, 2026	0.82	0.83	0.82	0.83	0.78	1.22%	224,000
Mar 31, 2026	0.83	0.83	0.81	0.82	0.77	-1.20%	1,944,000
Mar 30, 2026	0.80	0.84	0.80	0.83	0.78	5.06%	3,976,000
Mar 27, 2026	0.78	0.80	0.78	0.79	0.74	1.28%	1,224,000
Mar 26, 2026	0.79	0.81	0.77	0.78	0.73	-	3,308,000
Mar 25, 2026	0.79	0.79	0.78	0.78	0.73	-1.27%	516,000
Mar 24, 2026	0.79	0.79	0.78	0.79	0.74	-	518,000
Mar 23, 2026	0.80	0.80	0.77	0.79	0.74	-2.47%	4,758,000
Mar 20, 2026	0.81	0.82	0.80	0.81	0.76	-	2,476,000
Mar 19, 2026	0.81	0.82	0.80	0.81	0.76	-	806,000
Mar 18, 2026	0.82	0.82	0.81	0.81	0.76	-	1,252,000
Mar 17, 2026	0.81	0.82	0.81	0.81	0.76	-	868,000
Mar 16, 2026	0.81	0.81	0.80	0.81	0.76	-	836,000