HKG:1920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	0.69	0.69	0.65	0.65	0.65	-4.41%	1,100,000
May 15, 2026	0.70	0.70	0.67	0.68	0.68	-	1,010,000
May 14, 2026	0.74	0.74	0.67	0.68	0.68	-8.11%	3,320,000
May 13, 2026	0.85	0.85	0.72	0.74	0.74	-7.50%	2,800,000
May 12, 2026	0.74	0.86	0.71	0.80	0.80	6.67%	4,525,000
May 11, 2026	0.79	0.79	0.71	0.75	0.75	1.35%	2,310,000
May 8, 2026	0.80	0.80	0.70	0.74	0.74	-3.90%	2,940,000
May 7, 2026	0.79	0.80	0.76	0.77	0.77	-1.28%	1,089,000
May 6, 2026	0.82	0.86	0.76	0.78	0.78	-2.50%	1,574,400
May 5, 2026	0.82	0.82	0.79	0.80	0.80	-2.44%	1,630,000
May 4, 2026	0.87	0.91	0.80	0.82	0.82	-5.75%	3,290,000
Apr 30, 2026	0.90	0.90	0.85	0.87	0.87	-3.33%	2,071,000
Apr 29, 2026	0.91	0.95	0.82	0.90	0.90	-1.10%	2,745,000
Apr 28, 2026	0.92	0.92	0.89	0.91	0.91	1.11%	720,000
Apr 27, 2026	0.97	0.97	0.90	0.90	0.90	-7.22%	1,310,000