HKG:1939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.73	0.75	0.69	0.69	0.69	-9.21%	1,246,000
May 11, 2026	0.79	0.79	0.75	0.76	0.76	-3.80%	1,332,000
May 8, 2026	0.77	0.81	0.76	0.79	0.79	-2.47%	2,600,000
May 7, 2026	0.75	0.90	0.75	0.81	0.81	9.46%	6,554,400
May 6, 2026	0.78	0.78	0.70	0.74	0.74	-5.13%	1,886,000
May 5, 2026	0.77	0.79	0.72	0.78	0.78	1.30%	1,478,000
May 4, 2026	0.65	0.77	0.55	0.77	0.77	20.31%	19,252,000
Apr 30, 2026	0.88	0.97	0.63	0.64	0.64	-27.27%	21,734,000
Apr 29, 2026	0.90	0.96	0.80	0.88	0.88	-3.30%	7,750,800
Apr 28, 2026	0.71	0.92	0.66	0.91	0.91	28.17%	9,804,000
Apr 27, 2026	0.68	0.75	0.62	0.71	0.71	4.41%	3,728,000
Apr 24, 2026	0.55	0.77	0.53	0.68	0.68	23.64%	8,292,000
Apr 23, 2026	0.50	0.59	0.50	0.55	0.55	10.00%	3,672,000
Apr 22, 2026	0.51	0.52	0.50	0.50	0.50	-3.85%	346,000
Apr 21, 2026	0.49	0.54	0.49	0.52	0.52	4.00%	2,622,000
Apr 20, 2026	0.48	0.53	0.48	0.50	0.50	1.01%	1,008,000
Apr 17, 2026	0.50	0.50	0.48	0.50	0.50	-1.00%	614,000
Apr 16, 2026	0.46	0.50	0.45	0.50	0.50	8.70%	1,960,000
Apr 15, 2026	0.49	0.49	0.46	0.46	0.46	-5.15%	1,338,000
Apr 14, 2026	0.49	0.49	0.48	0.49	0.49	-	144,000
Apr 13, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	188,000
Apr 10, 2026	0.49	0.50	0.49	0.49	0.49	1.03%	204,000
Apr 9, 2026	0.50	0.50	0.48	0.49	0.49	-2.02%	600,000
Apr 8, 2026	0.49	0.51	0.48	0.50	0.50	-1.00%	1,862,000
Apr 2, 2026	0.50	0.51	0.47	0.50	0.50	-	3,712,000
Apr 1, 2026	0.53	0.58	0.47	0.50	0.50	-5.66%	1,370,000
Mar 31, 2026	0.53	0.55	0.51	0.53	0.53	-	650,000
Mar 30, 2026	0.52	0.54	0.52	0.53	0.53	-5.36%	660,000
Mar 27, 2026	0.54	0.56	0.52	0.56	0.56	-	868,000
Mar 26, 2026	0.58	0.58	0.52	0.56	0.56	-3.45%	2,236,000
Mar 25, 2026	0.58	0.60	0.57	0.58	0.58	1.75%	802,000
Mar 24, 2026	0.59	0.59	0.52	0.57	0.57	-3.39%	1,468,000
Mar 23, 2026	0.58	0.59	0.55	0.59	0.59	-	1,316,000
Mar 20, 2026	0.58	0.61	0.57	0.59	0.59	1.72%	302,000
Mar 19, 2026	0.60	0.62	0.58	0.58	0.58	-10.77%	950,000
Mar 18, 2026	0.56	0.70	0.55	0.65	0.65	16.07%	5,760,000
Mar 17, 2026	0.58	0.59	0.55	0.56	0.56	-3.45%	834,000
Mar 16, 2026	0.59	0.60	0.56	0.58	0.58	-	796,000
Mar 13, 2026	0.60	0.62	0.58	0.58	0.58	-7.94%	850,000
Mar 12, 2026	0.64	0.64	0.60	0.63	0.63	-	1,036,000
Mar 11, 2026	0.62	0.65	0.62	0.63	0.63	1.61%	594,000
Mar 10, 2026	0.69	0.69	0.62	0.62	0.62	-8.82%	2,840,000
Mar 9, 2026	0.72	0.72	0.67	0.68	0.68	-5.56%	860,000
Mar 6, 2026	0.72	0.72	0.69	0.72	0.72	-	1,052,000
Mar 5, 2026	0.72	0.74	0.72	0.72	0.72	-	976,000
Mar 4, 2026	0.72	0.78	0.70	0.72	0.72	-	3,000,000
Mar 3, 2026	0.74	0.78	0.72	0.72	0.72	-7.69%	1,554,000
Mar 2, 2026	0.81	0.81	0.73	0.78	0.78	-	1,158,000
Feb 27, 2026	0.76	0.82	0.76	0.78	0.78	4.00%	604,000
Feb 26, 2026	0.79	0.79	0.75	0.75	0.75	-5.06%	600,000