HKG:1935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	150,000
Jan 8, 2026	0.88	0.89	0.88	0.89	0.89	-1.11%	72,000
Jan 7, 2026	0.91	0.92	0.88	0.90	0.90	2.27%	40,000
Jan 6, 2026	0.91	0.91	0.87	0.88	0.88	3.53%	158,000
Jan 5, 2026	0.95	0.95	0.85	0.85	0.85	-6.59%	284,000
Jan 2, 2026	0.91	0.91	0.91	0.91	0.91	2.25%	28,000
Dec 31, 2025	0.90	0.93	0.89	0.89	0.89	2.30%	22,000
Dec 30, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	7,227
Dec 29, 2025	0.90	0.90	0.86	0.88	0.88	-1.12%	54,000
Dec 24, 2025	0.89	0.89	0.89	0.89	0.89	3.49%	-
Dec 23, 2025	0.89	0.89	0.86	0.86	0.86	-3.37%	22,000
Dec 22, 2025	0.82	0.90	0.82	0.89	0.89	7.23%	26,000
Dec 19, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Dec 18, 2025	0.84	0.89	0.83	0.83	0.83	-	60,000
Dec 17, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Dec 16, 2025	0.85	0.85	0.83	0.83	0.83	1.22%	6,000
Dec 15, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 12, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	12,000
Dec 11, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Dec 10, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Dec 9, 2025	0.81	0.87	0.81	0.83	0.83	1.22%	62,000
Dec 8, 2025	0.82	0.82	0.82	0.82	0.82	-	24,000
Dec 5, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 4, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 3, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 2, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 1, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	-
Nov 28, 2025	0.81	0.81	0.81	0.81	0.81	-	6,000
Nov 27, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Nov 26, 2025	0.81	0.81	0.81	0.81	0.81	-1.22%	106,000
Nov 25, 2025	0.82	0.82	0.82	0.82	0.82	2.50%	14,000
Nov 24, 2025	0.75	0.80	0.75	0.80	0.80	6.67%	48,000
Nov 21, 2025	0.83	0.83	0.75	0.75	0.75	-9.64%	584,000
Nov 20, 2025	0.86	0.86	0.83	0.83	0.83	-3.49%	72,000
Nov 19, 2025	0.85	0.87	0.85	0.86	0.86	1.18%	30,000
Nov 18, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Nov 17, 2025	0.86	0.86	0.85	0.85	0.85	-	34,000
Nov 14, 2025	0.86	0.86	0.85	0.85	0.85	-2.30%	8,000
Nov 13, 2025	0.87	0.87	0.87	0.87	0.87	-	78,000
Nov 12, 2025	0.88	0.90	0.86	0.87	0.87	1.16%	60,000
Nov 11, 2025	0.93	0.93	0.85	0.86	0.86	-8.51%	702,000
Nov 10, 2025	0.94	0.94	0.94	0.94	0.94	2.17%	14,000
Nov 7, 2025	0.93	0.93	0.92	0.92	0.92	-2.13%	28,000
Nov 6, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Nov 5, 2025	0.94	0.95	0.94	0.94	0.94	-	20,000
Nov 4, 2025	0.92	0.96	0.92	0.94	0.94	2.17%	18,000
Nov 3, 2025	0.98	0.98	0.92	0.92	0.92	-5.15%	32,000
Oct 31, 2025	0.96	1.00	0.95	0.97	0.97	-1.02%	60,000
Oct 30, 2025	0.99	0.99	0.96	0.98	0.98	2.08%	92,000
Oct 28, 2025	0.95	0.99	0.90	0.96	0.96	1.05%	88,000