HKG:1930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 29, 2026	0.40	0.45	0.37	0.39	0.39	-1.28%	656,000
Jan 28, 2026	0.39	0.44	0.37	0.39	0.39	6.85%	736,000
Jan 27, 2026	0.31	0.40	0.31	0.37	0.37	19.67%	1,548,000
Jan 26, 2026	0.31	0.31	0.30	0.31	0.31	3.39%	12,000
Jan 23, 2026	0.34	0.35	0.29	0.30	0.30	-14.49%	632,000
Jan 22, 2026	0.36	0.36	0.32	0.35	0.35	-4.17%	156,000
Jan 21, 2026	0.39	0.39	0.35	0.36	0.36	-7.69%	272,000
Jan 20, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	44,000
Jan 19, 2026	0.37	0.40	0.37	0.39	0.39	4.05%	292,000
Jan 16, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 15, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	8,000
Jan 14, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 12, 2026	0.38	0.39	0.36	0.38	0.38	-1.32%	160,000
Jan 9, 2026	0.38	0.40	0.38	0.38	0.38	-	200,000
Jan 8, 2026	0.38	0.40	0.37	0.38	0.38	-	208,000
Jan 7, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	4,000
Jan 6, 2026	0.39	0.39	0.36	0.38	0.38	-3.85%	84,000
Jan 5, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	80,000
Jan 2, 2026	0.42	0.42	0.37	0.39	0.39	1.32%	84,000
Dec 31, 2025	0.38	0.40	0.37	0.38	0.38	-	264,000
Dec 30, 2025	0.38	0.38	0.38	0.38	0.38	-	56,000
Dec 29, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 24, 2025	0.38	0.38	0.38	0.38	0.38	-	24,000
Dec 23, 2025	0.39	0.41	0.36	0.38	0.38	-2.56%	264,000
Dec 22, 2025	0.41	0.41	0.39	0.39	0.39	-1.27%	24,000
Dec 19, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 18, 2025	0.42	0.42	0.42	0.40	0.40	-1.25%	4,000
Dec 17, 2025	0.40	0.40	0.39	0.40	0.40	3.90%	88,000
Dec 16, 2025	0.40	0.40	0.36	0.39	0.39	8.45%	112,000
Dec 15, 2025	0.36	0.38	0.36	0.36	0.36	-11.25%	156,000
Dec 12, 2025	0.36	0.46	0.36	0.40	0.40	12.68%	300,000
Dec 11, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 10, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 9, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 8, 2025	0.35	0.36	0.32	0.36	0.36	1.43%	292,000
Dec 5, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 4, 2025	0.35	0.35	0.34	0.35	0.35	2.94%	52,000
Dec 3, 2025	0.34	0.35	0.34	0.34	0.34	-	100,000
Dec 2, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 1, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Nov 28, 2025	0.34	0.34	0.31	0.34	0.34	-6.85%	352,000
Nov 27, 2025	0.36	0.37	0.36	0.37	0.37	-	44,000
Nov 26, 2025	0.37	0.37	0.36	0.37	0.37	1.39%	12,000
Nov 25, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	12,000
Nov 24, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	32,000
Nov 21, 2025	0.31	0.35	0.31	0.34	0.34	-	176,000
Nov 20, 2025	0.34	0.35	0.34	0.34	0.34	-	108,000
Nov 19, 2025	0.33	0.36	0.33	0.34	0.34	-	172,000