HKG:1930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.40	0.46	0.37	0.39	0.39	-2.53%	608,000
Mar 3, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	20,000
Mar 2, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	28,000
Feb 27, 2026	0.41	0.44	0.40	0.41	0.41	1.25%	924,000
Feb 26, 2026	0.40	0.46	0.39	0.40	0.40	-	536,000
Feb 25, 2026	0.40	0.44	0.39	0.40	0.40	1.27%	400,000
Feb 24, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	48,000
Feb 23, 2026	0.44	0.44	0.39	0.39	0.39	-11.36%	628,000
Feb 20, 2026	0.39	0.46	0.38	0.44	0.44	14.29%	420,000
Feb 16, 2026	0.39	0.39	0.39	0.39	0.39	-	8,000
Feb 13, 2026	0.39	0.40	0.39	0.39	0.39	2.67%	44,000
Feb 12, 2026	0.38	0.45	0.38	0.38	0.38	-1.32%	320,000
Feb 11, 2026	0.39	0.39	0.37	0.38	0.38	-	240,000
Feb 10, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	8,000
Feb 9, 2026	0.37	0.39	0.37	0.39	0.39	1.30%	24,000
Feb 6, 2026	0.39	0.39	0.37	0.39	0.39	-	136,000
Feb 5, 2026	0.38	0.39	0.37	0.39	0.39	-1.28%	124,000
Feb 4, 2026	0.39	0.40	0.37	0.39	0.39	1.30%	208,000
Feb 3, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	72,000
Feb 2, 2026	0.37	0.40	0.35	0.39	0.39	1.30%	340,000
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