HKG:1930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Aug 14, 2026	0.36	0.37	0.36	0.37	0.37	-	20,000
Aug 13, 2026	0.36	0.37	0.36	0.37	0.37	-	56,000
Aug 12, 2026	0.35	0.37	0.35	0.37	0.37	-	32,000
Aug 11, 2026	0.36	0.37	0.35	0.37	0.37	-	68,000
Aug 10, 2026	0.38	0.40	0.36	0.37	0.37	-1.35%	500,000
Aug 7, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	44,000
Aug 6, 2026	0.37	0.37	0.37	0.37	0.37	-	20,000
Aug 5, 2026	0.37	0.38	0.36	0.37	0.37	-	132,000
Aug 4, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	76,000
Aug 3, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	188,000
Jul 31, 2026	0.38	0.39	0.36	0.38	0.38	-	256,000
Jul 30, 2026	0.37	0.38	0.36	0.38	0.38	4.17%	168,000
Jul 29, 2026	0.39	0.43	0.35	0.36	0.36	-10.00%	1,164,000
Jul 28, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	80,000
Jul 27, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	40,000
Jul 24, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	40,000
Jul 23, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	96,000
Jul 22, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	-
Jul 21, 2026	0.39	0.40	0.39	0.40	0.40	-	36,000
Jul 20, 2026	0.39	0.40	0.37	0.40	0.40	-1.25%	56,000
Jul 17, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	88,000
Jul 16, 2026	0.39	0.40	0.39	0.40	0.40	-	40,000
Jul 15, 2026	0.39	0.40	0.39	0.40	0.40	-	36,000
Jul 14, 2026	0.40	0.40	0.40	0.40	0.40	-	36,000
Jul 13, 2026	0.39	0.40	0.39	0.40	0.40	-	76,000
Jul 10, 2026	0.39	0.40	0.38	0.40	0.40	5.33%	224,000
Jul 9, 2026	0.38	0.38	0.38	0.38	0.38	-2.60%	40,000
Jul 8, 2026	0.37	0.39	0.37	0.39	0.39	5.48%	64,000
Jul 7, 2026	0.37	0.37	0.37	0.37	0.37	-	12,000
Jul 6, 2026	0.37	0.38	0.36	0.37	0.37	-6.41%	348,000
Jul 3, 2026	0.36	0.39	0.35	0.39	0.39	-	680,000
Jul 2, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	80,000
Jun 30, 2026	0.37	0.38	0.35	0.38	0.38	2.70%	200,000
Jun 29, 2026	0.37	0.37	0.37	0.37	0.37	5.71%	16,000
Jun 26, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jun 25, 2026	0.34	0.35	0.34	0.35	0.35	-	104,000
Jun 24, 2026	0.37	0.37	0.35	0.35	0.35	-	16,000
Jun 23, 2026	0.39	0.39	0.35	0.35	0.35	-7.89%	104,000
Jun 22, 2026	0.39	0.40	0.36	0.38	0.38	1.33%	112,000
Jun 18, 2026	0.36	0.40	0.36	0.38	0.38	5.63%	176,000
Jun 17, 2026	0.37	0.41	0.34	0.36	0.36	-1.39%	508,000
Jun 16, 2026	0.37	0.37	0.35	0.36	0.36	-	56,000
Jun 15, 2026	0.38	0.38	0.38	0.36	0.36	1.95%	4,000
Jun 12, 2026	0.37	0.37	0.35	0.36	0.35	1.41%	116,000