Junwea Group (China) Company Limited (HKG:1920)
Hong Kong · Delayed Price · Currency is HKD 0.6600
-0.1300 (-16.46%)
Jun 18, 2026, 3:59 PM HKT
HKG:1920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 0.98 | 1.01 | 0.94 | 0.97 | 0.97 | -3.00% | 1,080,000 |
| Apr 23, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -0.99% | 1,380,000 |
| Apr 22, 2026 | 1.03 | 1.06 | 1.01 | 1.01 | 1.01 | -1.94% | 520,000 |
| Apr 21, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 1,240,000 |
| Apr 20, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 600,000 |
| Apr 17, 2026 | 1.08 | 1.08 | 1.00 | 1.07 | 1.07 | 2.88% | 1,611,000 |
| Apr 16, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 1,458,000 |
| Apr 15, 2026 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -2.75% | 1,654,000 |
| Apr 14, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 1,752,000 |
| Apr 13, 2026 | 1.19 | 1.19 | 1.09 | 1.10 | 1.10 | -4.35% | 2,600,000 |
| Apr 10, 2026 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | 2.68% | 2,860,000 |
| Apr 9, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 1,150,000 |
| Apr 8, 2026 | 1.06 | 1.15 | 1.02 | 1.14 | 1.14 | 6.54% | 4,823,000 |