HKG:1920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.38	0.39	0.38	0.39	0.39	4.05%	200,000
Sep 25, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	250,000
Sep 24, 2026	0.41	0.41	0.38	0.39	0.39	-4.94%	280,000
Sep 23, 2026	0.41	0.41	0.40	0.41	0.41	-	190,000
Sep 22, 2026	0.37	0.41	0.35	0.41	0.41	10.96%	2,470,000
Sep 21, 2026	0.37	0.37	0.37	0.37	0.37	-3.95%	310,000
Sep 18, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	80,000
Sep 17, 2026	0.38	0.38	0.37	0.38	0.38	-	420,000
Sep 16, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	760,000
Sep 15, 2026	0.40	0.40	0.38	0.38	0.38	-6.17%	970,000
Sep 14, 2026	0.41	0.44	0.41	0.41	0.41	-1.22%	90,000
Sep 11, 2026	0.41	0.44	0.40	0.41	0.41	1.23%	490,000
Sep 10, 2026	0.39	0.41	0.38	0.41	0.41	1.25%	300,000
Sep 9, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	144,000
Sep 8, 2026	0.40	0.40	0.38	0.39	0.39	-3.70%	210,000
Sep 7, 2026	0.41	0.41	0.41	0.41	0.41	-	80,000
Sep 4, 2026	0.41	0.42	0.41	0.41	0.41	-5.81%	435,000
Sep 3, 2026	0.45	0.45	0.41	0.43	0.43	4.88%	220,000
Sep 2, 2026	0.42	0.44	0.41	0.41	0.41	-2.38%	360,000
Sep 1, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	300,000
Aug 31, 2026	0.42	0.43	0.42	0.42	0.42	-3.49%	330,000
Aug 28, 2026	0.40	0.43	0.39	0.43	0.43	7.50%	740,000
Aug 27, 2026	0.38	0.40	0.38	0.40	0.40	6.67%	460,000
Aug 26, 2026	0.38	0.38	0.38	0.38	0.38	-	122,000
Aug 25, 2026	0.39	0.40	0.38	0.38	0.38	-2.60%	480,000
Aug 24, 2026	0.38	0.39	0.37	0.39	0.39	2.67%	200,000
Aug 21, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	830,000
Aug 20, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	1,130,000
Aug 19, 2026	0.42	0.42	0.39	0.39	0.39	-6.02%	500,000
Aug 18, 2026	0.42	0.42	0.42	0.42	0.42	-	80,000
Aug 17, 2026	0.41	0.42	0.40	0.42	0.42	-1.19%	556,000
Aug 14, 2026	0.42	0.44	0.40	0.42	0.42	-	110,000
Aug 13, 2026	0.42	0.42	0.39	0.42	0.42	-3.45%	490,000
Aug 12, 2026	0.43	0.44	0.42	0.44	0.44	1.16%	180,000
Aug 11, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	290,000
Aug 10, 2026	0.43	0.44	0.42	0.44	0.44	1.16%	270,000
Aug 7, 2026	0.44	0.44	0.41	0.43	0.43	-1.15%	190,000
Aug 6, 2026	0.42	0.44	0.41	0.44	0.44	-1.14%	630,000
Aug 5, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	180,000
Aug 4, 2026	0.46	0.48	0.44	0.45	0.45	-1.10%	400,000
Aug 3, 2026	0.47	0.47	0.44	0.46	0.46	2.25%	454,700
Jul 31, 2026	0.45	0.46	0.44	0.45	0.45	1.14%	290,000
Jul 30, 2026	0.44	0.45	0.43	0.44	0.44	1.15%	460,000
Jul 29, 2026	0.44	0.44	0.42	0.44	0.44	-	548,000
Jul 28, 2026	0.42	0.44	0.41	0.44	0.44	3.57%	700,000
Jul 27, 2026	0.44	0.44	0.40	0.42	0.42	-4.55%	1,260,000
Jul 24, 2026	0.49	0.49	0.43	0.44	0.44	-11.11%	2,735,000
Jul 23, 2026	0.48	0.51	0.48	0.50	0.50	3.13%	1,110,000
Jul 22, 2026	0.55	0.55	0.48	0.48	0.48	-7.69%	4,100,000
Jul 21, 2026	0.55	0.55	0.51	0.52	0.52	-1.89%	1,050,000