HKG:1930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.37	0.38	0.37	0.38	0.38	-	28,000
May 29, 2026	0.38	0.38	0.36	0.38	0.38	-2.56%	136,000
May 28, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	-
May 27, 2026	0.40	0.41	0.37	0.40	0.40	-1.25%	288,000
May 26, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	4,000
May 22, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 21, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 20, 2026	0.39	0.40	0.39	0.40	0.40	-	16,000
May 19, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 18, 2026	0.39	0.40	0.39	0.40	0.40	-	20,000
May 15, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 14, 2026	0.40	0.44	0.39	0.40	0.40	-	116,000
May 13, 2026	0.40	0.40	0.40	0.40	0.40	-	4,000
May 12, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 11, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 8, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 7, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 6, 2026	0.40	0.42	0.39	0.40	0.40	-	172,000
May 5, 2026	0.40	0.42	0.39	0.40	0.40	-1.25%	176,000
May 4, 2026	0.43	0.43	0.39	0.40	0.40	-	72,000
Apr 30, 2026	0.40	0.43	0.39	0.40	0.40	5.26%	188,000
Apr 29, 2026	0.42	0.42	0.38	0.38	0.38	-3.80%	84,000
Apr 28, 2026	0.41	0.41	0.39	0.40	0.40	-	128,000
Apr 27, 2026	0.39	0.46	0.39	0.40	0.40	2.60%	364,000
Apr 24, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	4,000
Apr 23, 2026	0.38	0.39	0.38	0.38	0.38	-3.80%	80,000
Apr 22, 2026	0.39	0.40	0.38	0.40	0.40	1.28%	132,000
Apr 21, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 20, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 17, 2026	0.39	0.39	0.39	0.39	0.39	-	24,000
Apr 16, 2026	0.38	0.40	0.38	0.39	0.39	-1.27%	160,000
Apr 15, 2026	0.39	0.40	0.38	0.40	0.40	-1.25%	204,000
Apr 14, 2026	0.40	0.43	0.39	0.40	0.40	-	308,000
Apr 13, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	104,000
Apr 10, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	-
Apr 9, 2026	0.39	0.40	0.38	0.40	0.40	-1.25%	112,000
Apr 8, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	4,000
Apr 2, 2026	0.40	0.43	0.39	0.39	0.39	-1.27%	132,000
Apr 1, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	24,000
Mar 31, 2026	0.40	0.45	0.40	0.40	0.40	-	132,000
Mar 30, 2026	0.40	0.40	0.40	0.40	0.40	-	12,000
Mar 27, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 26, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 25, 2026	0.40	0.42	0.40	0.40	0.40	-	200,000
Mar 24, 2026	0.40	0.43	0.40	0.40	0.40	1.27%	248,000
Mar 23, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	44,000
Mar 20, 2026	0.39	0.39	0.39	0.39	0.39	-	52,000
Mar 19, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 18, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 17, 2026	0.40	0.40	0.39	0.39	0.39	-	32,000