HKG:1930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	0.40	0.41	0.38	0.39	0.39	-2.50%	380,000
Mar 13, 2026	0.40	0.44	0.38	0.40	0.40	-	908,000
Mar 12, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	52,000
Mar 11, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	68,000
Mar 10, 2026	0.40	0.40	0.39	0.40	0.40	-	60,000
Mar 9, 2026	0.38	0.40	0.38	0.40	0.40	3.90%	148,000
Mar 6, 2026	0.38	0.39	0.38	0.39	0.39	-	108,000
Mar 5, 2026	0.39	0.39	0.39	0.39	0.39	-	-
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	-	-