HKG:1930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	64,000
Oct 26, 2026	0.40	0.40	0.40	0.39	0.39	2.67%	4,000
Oct 23, 2026	0.38	0.40	0.37	0.38	0.38	-	40,000
Oct 22, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	-
Oct 21, 2026	0.38	0.38	0.38	0.38	0.38	4.11%	12,000
Oct 20, 2026	0.37	0.37	0.37	0.37	0.37	4.29%	4,000
Oct 16, 2026	0.36	0.36	0.35	0.35	0.35	-4.11%	104,000
Oct 15, 2026	0.37	0.37	0.37	0.37	0.37	-3.95%	8,000
Oct 14, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Oct 13, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	-
Oct 12, 2026	0.37	0.39	0.37	0.39	0.39	-	24,000
Oct 9, 2026	0.32	0.40	0.32	0.39	0.39	18.46%	280,000
Oct 8, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	76,000
Oct 7, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	100,000
Oct 6, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Oct 5, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Oct 2, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Sep 30, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Sep 29, 2026	0.31	0.32	0.29	0.31	0.31	-	184,000
Sep 28, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Sep 25, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Sep 24, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Sep 23, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Sep 22, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Sep 21, 2026	0.29	0.31	0.29	0.31	0.31	-	68,000
Sep 18, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Sep 17, 2026	0.31	0.31	0.31	0.31	0.31	-	8,000
Sep 16, 2026	0.28	0.31	0.28	0.31	0.31	1.67%	88,000
Sep 15, 2026	0.35	0.35	0.29	0.30	0.30	-15.49%	932,000
Sep 14, 2026	0.31	0.36	0.31	0.36	0.36	16.39%	236,000
Sep 11, 2026	0.33	0.36	0.30	0.31	0.31	-6.15%	328,000
Sep 10, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	4,000
Sep 9, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	12,000
Sep 8, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	28,000
Sep 7, 2026	0.33	0.36	0.30	0.31	0.31	-3.13%	224,000
Sep 4, 2026	0.32	0.32	0.32	0.32	0.32	-	72,000
Sep 3, 2026	0.32	0.32	0.32	0.32	0.32	-	32,000
Sep 2, 2026	0.31	0.32	0.31	0.32	0.32	6.67%	56,000
Sep 1, 2026	0.29	0.31	0.29	0.30	0.30	-4.76%	32,000
Aug 31, 2026	0.31	0.32	0.30	0.32	0.32	-1.56%	44,000
Aug 28, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	64,000
Aug 27, 2026	0.31	0.32	0.30	0.32	0.32	5.00%	92,000
Aug 26, 2026	0.32	0.32	0.30	0.30	0.30	-13.04%	380,000
Aug 25, 2026	0.33	0.35	0.29	0.35	0.35	-1.43%	1,204,000
Aug 24, 2026	0.35	0.35	0.35	0.35	0.35	-	4,000
Aug 21, 2026	0.34	0.36	0.32	0.35	0.35	2.94%	336,000
Aug 20, 2026	0.34	0.35	0.33	0.34	0.34	-2.86%	84,000
Aug 19, 2026	0.37	0.38	0.32	0.35	0.35	-4.11%	248,000
Aug 18, 2026	0.37	0.37	0.37	0.37	0.37	-	8,000
Aug 17, 2026	0.37	0.37	0.37	0.37	0.37	-	-