HKG:1920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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