HKG:1906 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.48	0.48	0.45	0.47	0.47	-3.12%	840,000
Jun 17, 2026	0.48	0.49	0.46	0.48	0.48	-	1,770,000
Jun 16, 2026	0.49	0.50	0.47	0.48	0.48	-1.03%	110,000
Jun 15, 2026	0.49	0.49	0.48	0.49	0.49	1.04%	780,000
Jun 12, 2026	0.48	0.49	0.48	0.48	0.48	-	530,000
Jun 11, 2026	0.46	0.49	0.46	0.48	0.48	5.49%	400,000
Jun 10, 2026	0.50	0.50	0.46	0.46	0.46	-9.00%	2,130,000
Jun 9, 2026	0.50	0.50	0.48	0.50	0.50	-	2,190,000
Jun 8, 2026	0.49	0.50	0.48	0.50	0.50	2.04%	2,150,000
Jun 5, 2026	0.47	0.50	0.47	0.49	0.49	-2.00%	940,000
Jun 4, 2026	0.46	0.50	0.46	0.50	0.50	1.01%	2,190,000
Jun 3, 2026	0.50	0.50	0.46	0.50	0.50	-	1,140,000
Jun 2, 2026	0.45	0.50	0.43	0.50	0.50	10.00%	2,170,000
Jun 1, 2026	0.47	0.49	0.45	0.45	0.45	-10.00%	1,280,000
May 29, 2026	0.47	0.50	0.45	0.50	0.50	-	290,000
May 28, 2026	0.50	0.51	0.48	0.50	0.50	-5.66%	840,000
May 27, 2026	0.50	0.55	0.48	0.53	0.53	-	750,000
May 26, 2026	0.47	0.54	0.43	0.53	0.53	11.58%	820,000
May 22, 2026	0.48	0.48	0.45	0.48	0.48	1.06%	460,000
May 21, 2026	0.48	0.48	0.46	0.47	0.47	-5.05%	1,020,000
May 20, 2026	0.47	0.50	0.46	0.50	0.50	-	5,960,000
May 19, 2026	0.50	0.50	0.47	0.50	0.50	-1.00%	500,000
May 18, 2026	0.50	0.50	0.49	0.50	0.50	-	1,830,000
May 15, 2026	0.50	0.50	0.49	0.50	0.50	-	980,000
May 14, 2026	0.48	0.50	0.48	0.50	0.50	4.17%	1,800,000
May 13, 2026	0.49	0.49	0.48	0.48	0.48	-	600,000
May 12, 2026	0.50	0.50	0.48	0.48	0.48	-5.88%	820,000
May 11, 2026	0.50	0.51	0.49	0.51	0.51	2.00%	440,000
May 8, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	840,000
May 7, 2026	0.52	0.52	0.50	0.51	0.51	-	1,810,000
May 6, 2026	0.53	0.53	0.51	0.51	0.51	-1.92%	910,000
May 5, 2026	0.53	0.55	0.51	0.52	0.52	1.96%	2,600,000
May 4, 2026	0.55	0.55	0.51	0.51	0.51	-7.27%	730,000
Apr 30, 2026	0.57	0.57	0.53	0.55	0.55	-3.51%	300,000
Apr 29, 2026	0.57	0.58	0.49	0.57	0.57	1.79%	7,250,000
Apr 28, 2026	0.57	0.58	0.56	0.56	0.56	-	3,040,000
Apr 27, 2026	0.55	0.56	0.55	0.56	0.56	-	2,030,000
Apr 24, 2026	0.56	0.56	0.55	0.56	0.56	-1.75%	2,290,000
Apr 23, 2026	0.57	0.57	0.55	0.57	0.57	1.79%	2,850,000
Apr 22, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	3,500,000
Apr 21, 2026	0.55	0.58	0.55	0.57	0.57	1.79%	3,030,000
Apr 20, 2026	0.54	0.56	0.54	0.56	0.56	5.66%	2,880,000
Apr 17, 2026	0.54	0.56	0.53	0.53	0.53	-3.64%	3,110,000
Apr 16, 2026	0.53	0.56	0.53	0.55	0.55	3.77%	2,825,000
Apr 15, 2026	0.56	0.56	0.53	0.53	0.53	-5.36%	2,260,000
Apr 14, 2026	0.56	0.56	0.55	0.56	0.56	3.70%	2,350,000
Apr 13, 2026	0.56	0.57	0.54	0.54	0.54	-1.82%	4,890,000
Apr 10, 2026	0.53	0.55	0.52	0.55	0.55	3.77%	7,070,000
Apr 9, 2026	0.51	0.53	0.51	0.53	0.53	1.92%	5,270,000
Apr 8, 2026	0.55	0.56	0.52	0.52	0.52	-5.45%	2,790,000