HKG:1920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.44	0.45	0.43	0.44	-	1.15%	450,000
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
Jul 20, 2026	0.54	0.55	0.50	0.53	0.53	-3.64%	1,180,000
Jul 17, 2026	0.58	0.65	0.53	0.55	0.55	-	1,100,000
Jul 16, 2026	0.55	0.55	0.54	0.55	0.55	-5.17%	140,000
Jul 15, 2026	0.57	0.58	0.55	0.58	0.58	1.75%	110,000
Jul 14, 2026	0.53	0.57	0.53	0.57	0.57	7.55%	1,190,000
Jul 13, 2026	0.53	0.55	0.52	0.53	0.53	1.92%	540,000
Jul 10, 2026	0.52	0.52	0.51	0.52	0.52	1.96%	400,000
Jul 9, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	230,000
Jul 8, 2026	0.51	0.52	0.50	0.50	0.50	-	635,000
Jul 7, 2026	0.53	0.53	0.50	0.50	0.50	-3.85%	460,000
Jul 6, 2026	0.51	0.53	0.50	0.52	0.52	4.00%	1,130,000
Jul 3, 2026	0.55	0.56	0.50	0.50	0.50	-10.71%	2,720,000
Jul 2, 2026	0.58	0.59	0.54	0.56	0.56	-3.45%	1,040,000
Jun 30, 2026	0.58	0.59	0.58	0.58	0.58	-	180,000
Jun 29, 2026	0.59	0.59	0.56	0.58	0.58	5.45%	580,000
Jun 26, 2026	0.61	0.61	0.50	0.55	0.55	-12.70%	3,670,000
Jun 25, 2026	0.65	0.65	0.62	0.63	0.63	-3.08%	100,000
Jun 24, 2026	0.59	0.65	0.59	0.65	0.65	10.17%	1,040,000
Jun 23, 2026	0.62	0.62	0.59	0.59	0.59	-6.35%	1,072,000
Jun 22, 2026	0.67	0.67	0.62	0.63	0.63	-5.97%	1,090,000
Jun 18, 2026	0.79	0.83	0.66	0.67	0.67	-15.19%	4,470,000
Jun 17, 2026	0.72	0.83	0.67	0.79	0.79	17.91%	5,634,000
Jun 16, 2026	0.64	0.72	0.60	0.67	0.67	34.00%	6,082,000
Jun 15, 2026	0.56	0.56	0.49	0.50	0.50	-3.85%	550,000
Jun 12, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	490,000
Jun 11, 2026	0.59	0.59	0.52	0.54	0.54	-3.57%	343,000
Jun 10, 2026	0.57	0.58	0.56	0.56	0.56	-	270,000
Jun 9, 2026	0.56	0.57	0.53	0.56	0.56	3.70%	1,013,000
Jun 8, 2026	0.55	0.56	0.53	0.54	0.54	-1.82%	1,030,000
Jun 5, 2026	0.60	0.60	0.55	0.55	0.55	-8.33%	2,020,000
Jun 4, 2026	0.64	0.64	0.59	0.60	0.60	-6.25%	1,590,000
Jun 3, 2026	0.67	0.70	0.64	0.64	0.64	-	2,960,000
Jun 2, 2026	0.63	0.64	0.62	0.64	0.64	-3.03%	1,030,000
Jun 1, 2026	0.64	0.67	0.63	0.66	0.66	1.54%	570,000
May 29, 2026	0.61	0.67	0.61	0.65	0.65	8.33%	2,100,000
May 28, 2026	0.60	0.61	0.57	0.60	0.60	-	980,000
May 27, 2026	0.66	0.66	0.60	0.60	0.60	-9.09%	3,080,000
May 26, 2026	0.77	0.77	0.62	0.66	0.66	-14.29%	3,640,000
May 22, 2026	0.75	0.77	0.72	0.77	0.77	2.67%	580,000
May 21, 2026	0.69	0.77	0.69	0.75	0.75	11.94%	1,950,000
May 20, 2026	0.69	0.69	0.67	0.67	0.67	-5.63%	770,000
May 19, 2026	0.68	0.73	0.66	0.71	0.71	9.23%	2,010,000