HKG:1906 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	0.52	0.55	0.50	0.55	0.55	7.84%	3,400,000
Apr 1, 2026	0.58	0.58	0.51	0.51	0.51	-3.77%	1,460,000
Mar 31, 2026	0.56	0.58	0.53	0.53	0.53	-5.36%	1,420,000
Mar 30, 2026	0.57	0.58	0.56	0.56	0.56	-3.45%	2,700,000
Mar 27, 2026	0.60	0.61	0.56	0.58	0.58	-1.69%	3,460,000
Mar 26, 2026	0.59	0.60	0.58	0.59	0.59	-1.67%	3,790,000
Mar 25, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	2,310,000
Mar 24, 2026	0.60	0.65	0.59	0.61	0.61	3.39%	6,560,000
Mar 23, 2026	0.58	0.60	0.58	0.59	0.59	-1.67%	3,810,000
Mar 20, 2026	0.60	0.61	0.60	0.60	0.60	-	1,680,000
Mar 19, 2026	0.58	0.62	0.58	0.60	0.60	1.69%	3,810,000
Mar 18, 2026	0.54	0.61	0.54	0.59	0.59	9.26%	7,780,000
Mar 17, 2026	0.55	0.56	0.54	0.54	0.54	-3.57%	2,280,000
Mar 16, 2026	0.57	0.58	0.55	0.56	0.56	-1.75%	3,480,000