HKG:1938 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	45,000
May 27, 2026	0.28	0.28	0.28	0.28	0.28	-	87,000
May 26, 2026	0.28	0.29	0.28	0.28	0.28	-8.20%	216,000
May 22, 2026	0.30	0.31	0.29	0.31	0.31	5.17%	346,000
May 21, 2026	0.31	0.31	0.28	0.29	0.29	-3.33%	813,000
May 20, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	946,526
May 19, 2026	0.32	0.35	0.31	0.31	0.31	-3.13%	2,777,000
May 18, 2026	0.30	0.32	0.29	0.32	0.32	10.34%	59,000
May 15, 2026	0.31	0.32	0.29	0.29	0.29	-3.33%	116,000
May 14, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	65,000
May 13, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	33,000
May 12, 2026	0.35	0.35	0.33	0.34	0.34	4.69%	286,000
May 11, 2026	0.33	0.33	0.32	0.32	0.32	-	109,000
May 8, 2026	0.33	0.34	0.32	0.32	0.32	3.23%	178,000
May 7, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	247,000
May 6, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	171,000
May 5, 2026	0.31	0.31	0.31	0.31	0.31	-	60,000
May 4, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	29,000
Apr 30, 2026	0.32	0.34	0.31	0.31	0.31	-4.69%	294,000
Apr 29, 2026	0.30	0.32	0.30	0.32	0.32	10.34%	423,000
Apr 28, 2026	0.29	0.29	0.29	0.29	0.29	-4.92%	50,000
Apr 27, 2026	0.31	0.31	0.31	0.31	0.31	-	31,000
Apr 24, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	18,000
Apr 23, 2026	0.30	0.31	0.29	0.30	0.30	-3.28%	78,000
Apr 22, 2026	0.31	0.31	0.29	0.31	0.31	-	23,000
Apr 21, 2026	0.31	0.31	0.29	0.31	0.31	-	603,000
Apr 20, 2026	0.32	0.32	0.30	0.31	0.31	-	1,195,000
Apr 17, 2026	0.33	0.33	0.29	0.31	0.31	-7.58%	1,953,000
Apr 16, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	598,000
Apr 15, 2026	0.33	0.33	0.31	0.32	0.32	-4.55%	353,000
Apr 14, 2026	0.33	0.36	0.31	0.33	0.33	1.54%	1,244,000
Apr 13, 2026	0.35	0.35	0.33	0.33	0.33	-4.41%	621,000
Apr 10, 2026	0.34	0.34	0.33	0.34	0.34	-	444,000
Apr 9, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	510,000
Apr 8, 2026	0.36	0.36	0.36	0.36	0.36	-	150,000
Apr 2, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 1, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	418,000
Mar 31, 2026	0.37	0.37	0.35	0.36	0.36	-2.74%	106,000
Mar 30, 2026	0.37	0.38	0.37	0.37	0.37	-	187,000
Mar 27, 2026	0.37	0.37	0.36	0.37	0.37	-	54,000
Mar 26, 2026	0.37	0.37	0.36	0.37	0.37	-3.95%	228,000
Mar 25, 2026	0.40	0.40	0.38	0.38	0.38	4.11%	856,000
Mar 24, 2026	0.37	0.38	0.37	0.37	0.37	1.39%	54,000
Mar 23, 2026	0.37	0.37	0.36	0.36	0.36	-4.00%	46,000
Mar 20, 2026	0.37	0.38	0.36	0.38	0.38	-	822,000
Mar 19, 2026	0.39	0.39	0.38	0.38	0.38	-	661,000
Mar 18, 2026	0.38	0.39	0.38	0.38	0.38	-3.85%	282,000
Mar 17, 2026	0.38	0.39	0.38	0.39	0.39	-1.27%	734,000
Mar 16, 2026	0.37	0.40	0.36	0.40	0.40	-	490,000
Mar 13, 2026	0.40	0.42	0.40	0.40	0.40	1.28%	970,000