HKG:1935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	1.20	1.23	1.20	1.23	-	1.65%	46,000
Mar 2, 2026	1.33	1.33	1.20	1.21	1.21	-9.70%	114,000
Feb 27, 2026	1.47	1.47	1.30	1.34	1.34	-9.46%	328,000
Feb 26, 2026	1.57	1.57	1.44	1.48	1.48	-	202,000
Feb 25, 2026	1.50	1.57	1.48	1.48	1.48	-0.67%	68,000
Feb 24, 2026	1.32	1.60	1.32	1.49	1.49	9.56%	298,000
Feb 23, 2026	1.36	1.36	1.23	1.36	1.36	-	430,000
Feb 20, 2026	1.65	1.65	1.33	1.36	1.36	-17.58%	190,000
Feb 16, 2026	1.59	1.70	1.59	1.65	1.65	4.43%	70,000
Feb 13, 2026	1.45	1.65	1.45	1.58	1.58	7.48%	858,000
Feb 12, 2026	1.15	1.50	1.15	1.47	1.47	25.64%	1,768,000
Feb 11, 2026	1.19	1.25	1.14	1.17	1.17	-1.68%	2,286,000
Feb 10, 2026	0.92	1.25	0.92	1.19	1.19	29.35%	1,330,000
Feb 9, 2026	0.92	0.92	0.92	0.92	0.92	3.37%	28,000
Feb 6, 2026	0.89	0.89	0.89	0.89	0.89	-3.26%	-
Feb 5, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Feb 4, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Feb 3, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Feb 2, 2026	0.88	0.92	0.88	0.92	0.92	9.52%	74,000
Jan 30, 2026	0.86	0.86	0.84	0.84	0.84	-1.18%	100,000
Jan 29, 2026	0.88	0.90	0.85	0.85	0.85	-4.49%	220,000
Jan 28, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	12,000
Jan 27, 2026	0.92	0.92	0.90	0.90	0.90	2.27%	42,000
Jan 26, 2026	0.90	0.91	0.88	0.88	0.88	3.53%	104,000
Jan 23, 2026	0.85	0.85	0.85	0.85	0.85	-	24,000
Jan 22, 2026	0.85	0.85	0.85	0.85	0.85	-3.41%	38,000
Jan 21, 2026	0.88	0.92	0.88	0.88	0.88	3.53%	130,000
Jan 20, 2026	0.85	0.85	0.84	0.85	0.85	-	18,000
Jan 19, 2026	0.88	0.88	0.84	0.85	0.85	-2.30%	316,000
Jan 16, 2026	0.85	0.87	0.85	0.87	0.87	2.35%	56,000
Jan 15, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	10,000
Jan 14, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	72,000
Jan 13, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	86,000
Jan 12, 2026	0.88	0.88	0.88	0.88	0.88	-	-
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