HKG:1930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
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