HKG:1930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	0.35	0.38	0.35	0.36	0.35	1.43%	104,000
Jun 10, 2026	0.36	0.36	0.34	0.35	0.34	-6.67%	144,000
Jun 9, 2026	0.39	0.43	0.35	0.38	0.37	-2.60%	332,000
Jun 8, 2026	0.38	0.39	0.38	0.39	0.38	-1.28%	20,000
Jun 5, 2026	0.38	0.39	0.38	0.39	0.38	4.00%	32,000
Jun 4, 2026	0.38	0.38	0.38	0.38	0.37	-1.32%	32,000
Jun 3, 2026	0.38	0.38	0.38	0.38	0.37	-	-
Jun 2, 2026	0.39	0.39	0.36	0.38	0.37	-	20,000
Jun 1, 2026	0.37	0.38	0.37	0.38	0.37	-	28,000
May 29, 2026	0.38	0.38	0.36	0.38	0.37	-2.56%	136,000
May 28, 2026	0.39	0.39	0.39	0.39	0.38	-1.27%	-
May 27, 2026	0.40	0.41	0.37	0.40	0.39	-1.25%	288,000
May 26, 2026	0.40	0.40	0.40	0.40	0.39	1.27%	4,000
May 22, 2026	0.40	0.40	0.40	0.40	0.39	-	-
May 21, 2026	0.40	0.40	0.40	0.40	0.39	-	-
May 20, 2026	0.39	0.40	0.39	0.40	0.39	-	16,000
May 19, 2026	0.40	0.40	0.40	0.40	0.39	-	-
May 18, 2026	0.39	0.40	0.39	0.40	0.39	-	20,000
May 15, 2026	0.40	0.40	0.40	0.40	0.39	-	-
May 14, 2026	0.40	0.44	0.39	0.40	0.39	-	116,000
May 13, 2026	0.40	0.40	0.40	0.40	0.39	-	4,000
May 12, 2026	0.40	0.40	0.40	0.40	0.39	-	-
May 11, 2026	0.40	0.40	0.40	0.40	0.39	-	-
May 8, 2026	0.40	0.40	0.40	0.40	0.39	-	-
May 7, 2026	0.40	0.40	0.40	0.40	0.39	-	-
May 6, 2026	0.40	0.42	0.39	0.40	0.39	-	172,000
May 5, 2026	0.40	0.42	0.39	0.40	0.39	-1.25%	176,000
May 4, 2026	0.43	0.43	0.39	0.40	0.39	-	72,000
Apr 30, 2026	0.40	0.43	0.39	0.40	0.39	5.26%	188,000
Apr 29, 2026	0.42	0.42	0.38	0.38	0.37	-3.80%	84,000
Apr 28, 2026	0.41	0.41	0.39	0.40	0.39	-	128,000
Apr 27, 2026	0.39	0.46	0.39	0.40	0.39	2.60%	364,000
Apr 24, 2026	0.39	0.39	0.39	0.39	0.38	1.32%	4,000
Apr 23, 2026	0.38	0.39	0.38	0.38	0.37	-3.80%	80,000
Apr 22, 2026	0.39	0.40	0.38	0.40	0.39	1.28%	132,000
Apr 21, 2026	0.39	0.39	0.39	0.39	0.38	-	-
Apr 20, 2026	0.39	0.39	0.39	0.39	0.38	-	-
Apr 17, 2026	0.39	0.39	0.39	0.39	0.38	-	24,000
Apr 16, 2026	0.38	0.40	0.38	0.39	0.38	-1.27%	160,000
Apr 15, 2026	0.39	0.40	0.38	0.40	0.39	-1.25%	204,000
Apr 14, 2026	0.40	0.43	0.39	0.40	0.39	-	308,000
Apr 13, 2026	0.39	0.40	0.39	0.40	0.39	2.56%	104,000
Apr 10, 2026	0.39	0.39	0.39	0.39	0.38	-1.27%	-
Apr 9, 2026	0.39	0.40	0.38	0.40	0.39	-1.25%	112,000
Apr 8, 2026	0.40	0.40	0.40	0.40	0.39	2.56%	4,000