HKG:1905 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	0.98	1.04	0.97	1.01	1.01	3.06%	23,765,071
Aug 18, 2026	0.95	1.00	0.95	0.98	0.98	5.38%	17,890,000
Aug 17, 2026	0.92	1.03	0.92	0.93	0.93	2.20%	17,814,000
Aug 14, 2026	0.88	0.95	0.85	0.91	0.91	9.64%	32,884,000
Aug 13, 2026	0.79	0.84	0.79	0.83	0.83	4.40%	5,260,000
Aug 12, 2026	0.78	0.81	0.78	0.80	0.80	1.92%	3,903,982
Aug 11, 2026	0.78	0.79	0.78	0.78	0.78	0.65%	3,044,000
Aug 10, 2026	0.78	0.78	0.77	0.78	0.78	0.65%	916,000
Aug 7, 2026	0.77	0.77	0.76	0.77	0.77	0.65%	698,000
Aug 6, 2026	0.78	0.79	0.77	0.77	0.77	-1.29%	3,554,000
Aug 5, 2026	0.78	0.79	0.77	0.78	0.78	-1.27%	924,757
Aug 4, 2026	0.78	0.79	0.78	0.79	0.79	-	390,813
Aug 3, 2026	0.78	0.80	0.78	0.79	0.79	0.64%	1,428,000
Jul 31, 2026	0.76	0.78	0.76	0.78	0.78	1.30%	860,000
Jul 30, 2026	0.75	0.77	0.75	0.77	0.77	1.32%	1,214,000
Jul 29, 2026	0.76	0.76	0.75	0.76	0.76	-	624,000
Jul 28, 2026	0.75	0.76	0.75	0.76	0.76	-	174,000
Jul 27, 2026	0.76	0.76	0.75	0.76	0.76	-	110,000
Jul 24, 2026	0.75	0.76	0.75	0.76	0.76	2.70%	72,000
Jul 23, 2026	0.74	0.75	0.74	0.74	0.74	-1.33%	696,000
Jul 22, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	420,000
Jul 21, 2026	0.75	0.76	0.75	0.76	0.76	-	890,000
Jul 20, 2026	0.74	0.76	0.74	0.76	0.76	1.33%	722,000
Jul 17, 2026	0.75	0.76	0.74	0.75	0.75	-1.32%	706,000
Jul 16, 2026	0.75	0.76	0.74	0.76	0.76	1.33%	830,000
Jul 15, 2026	0.75	0.76	0.75	0.75	0.75	-	572,000
Jul 14, 2026	0.74	0.75	0.73	0.75	0.75	2.74%	1,008,000
Jul 13, 2026	0.73	0.74	0.72	0.73	0.73	-1.35%	2,220,000
Jul 10, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	696,000
Jul 9, 2026	0.74	0.75	0.74	0.75	0.75	2.74%	416,000
Jul 8, 2026	0.73	0.74	0.73	0.73	0.73	-	942,000
Jul 7, 2026	0.72	0.73	0.72	0.73	0.73	-	658,000
Jul 6, 2026	0.74	0.74	0.72	0.73	0.73	-	1,462,000
Jul 3, 2026	0.73	0.74	0.73	0.73	0.73	1.39%	948,000
Jul 2, 2026	0.72	0.74	0.72	0.72	0.72	-	594,000
Jun 30, 2026	0.72	0.73	0.71	0.72	0.72	-	452,000
Jun 29, 2026	0.72	0.72	0.71	0.72	0.72	-	1,228,000
Jun 26, 2026	0.73	0.73	0.71	0.72	0.72	-2.70%	5,446,000
Jun 25, 2026	0.73	0.74	0.73	0.74	0.74	-	764,000
Jun 24, 2026	0.75	0.75	0.72	0.74	0.74	-	1,796,000
Jun 23, 2026	0.74	0.75	0.72	0.74	0.74	-	3,006,000
Jun 22, 2026	0.74	0.75	0.73	0.74	0.74	-	1,710,029
Jun 18, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	1,710,000
Jun 17, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	782,000
Jun 16, 2026	0.76	0.77	0.75	0.76	0.76	-	428,000
Jun 15, 2026	0.76	0.77	0.75	0.76	0.76	1.33%	150,000
Jun 12, 2026	0.74	0.76	0.74	0.75	0.75	1.35%	1,078,000
Jun 11, 2026	0.74	0.75	0.73	0.74	0.74	1.37%	550,714
Jun 10, 2026	0.75	0.75	0.73	0.73	0.73	-1.35%	2,538,000
Jun 9, 2026	0.75	0.75	0.73	0.74	0.74	-	1,352,000