HKG:1920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.32	0.33	0.32	0.33	0.33	6.45%	80,000
Oct 15, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	30,000
Oct 14, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	270,000
Oct 13, 2026	0.33	0.34	0.32	0.32	0.32	-5.88%	60,000
Oct 12, 2026	0.34	0.34	0.32	0.34	0.34	1.49%	260,000
Oct 9, 2026	0.32	0.35	0.32	0.34	0.34	4.69%	460,000
Oct 8, 2026	0.34	0.34	0.30	0.32	0.32	-7.25%	1,220,000
Oct 7, 2026	0.35	0.35	0.30	0.35	0.35	-	1,090,000
Oct 6, 2026	0.35	0.35	0.34	0.35	0.35	-2.82%	250,000
Oct 5, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	180,000
Oct 2, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	130,000
Sep 30, 2026	0.37	0.37	0.37	0.37	0.37	-	220,000
Sep 29, 2026	0.38	0.38	0.37	0.37	0.37	-3.90%	140,000
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