HKG:1939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.65	0.65	0.65	0.65	0.65	-	70,000
Oct 23, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	232,000
Oct 22, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	320,000
Oct 21, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	638,000
Oct 20, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	82,000
Oct 16, 2026	0.65	0.67	0.63	0.65	0.65	-	298,000
Oct 15, 2026	0.60	0.66	0.59	0.65	0.65	7.50%	66,000
Oct 14, 2026	0.68	0.69	0.60	0.60	0.60	-	118,000
Oct 13, 2026	0.62	0.64	0.58	0.60	0.60	-3.23%	606,000
Oct 12, 2026	0.65	0.65	0.61	0.62	0.62	-7.46%	316,000
Oct 9, 2026	0.67	0.68	0.67	0.67	0.67	-2.90%	244,000
Oct 8, 2026	0.70	0.70	0.69	0.69	0.69	-2.13%	428,000
Oct 7, 2026	0.72	0.72	0.69	0.71	0.71	-2.08%	200,000
Oct 6, 2026	0.70	0.73	0.70	0.72	0.72	2.86%	172,000
Oct 5, 2026	0.74	0.74	0.70	0.70	0.70	-4.11%	1,124,000
Oct 2, 2026	0.80	0.82	0.71	0.73	0.73	-5.19%	4,492,000
Sep 30, 2026	0.71	0.80	0.69	0.77	0.77	7.69%	5,356,000
Sep 29, 2026	0.60	0.77	0.59	0.72	0.72	15.32%	6,038,000
Sep 28, 2026	0.64	0.64	0.60	0.62	0.62	-3.13%	2,468,000
Sep 25, 2026	0.58	0.64	0.57	0.64	0.64	5.79%	859,200
Sep 24, 2026	0.60	0.63	0.54	0.61	0.61	1.68%	4,354,000
Sep 23, 2026	0.55	0.60	0.55	0.60	0.60	8.18%	1,716,000
Sep 22, 2026	0.49	0.56	0.49	0.55	0.55	14.58%	4,948,200
Sep 21, 2026	0.42	0.49	0.42	0.48	0.48	6.67%	1,264,000
Sep 18, 2026	0.42	0.47	0.42	0.45	0.45	7.14%	380,000
Sep 17, 2026	0.41	0.43	0.41	0.42	0.42	-1.18%	310,000
Sep 16, 2026	0.42	0.46	0.41	0.43	0.43	-1.16%	212,000
Sep 15, 2026	0.44	0.44	0.42	0.43	0.43	-	726,000
Sep 14, 2026	0.46	0.46	0.43	0.43	0.43	-6.52%	430,000
Sep 11, 2026	0.46	0.48	0.44	0.46	0.46	-3.16%	1,438,000
Sep 10, 2026	0.48	0.59	0.47	0.48	0.48	3.26%	22,056,000
Sep 9, 2026	0.47	0.47	0.46	0.46	0.46	-4.17%	82,000
Sep 8, 2026	0.49	0.49	0.47	0.48	0.48	-4.00%	318,000
Sep 7, 2026	0.52	0.52	0.49	0.50	0.50	-3.85%	392,000
Sep 4, 2026	0.59	0.61	0.50	0.52	0.52	-1.89%	2,714,000
Sep 3, 2026	0.55	0.67	0.49	0.53	0.53	-	5,962,000
Sep 2, 2026	0.52	0.53	0.50	0.53	0.53	2.91%	1,764,000
Sep 1, 2026	0.48	0.54	0.48	0.52	0.52	7.29%	1,610,000
Aug 31, 2026	0.42	0.51	0.42	0.48	0.48	20.00%	2,010,000
Aug 28, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	174,000
Aug 27, 2026	0.38	0.41	0.38	0.41	0.41	-2.41%	226,000
Aug 26, 2026	0.43	0.43	0.42	0.42	0.42	3.75%	234,000
Aug 25, 2026	0.40	0.40	0.40	0.40	0.40	-	96,000
Aug 24, 2026	0.40	0.42	0.40	0.40	0.40	1.27%	130,000
Aug 21, 2026	0.38	0.41	0.38	0.40	0.40	3.95%	236,000
Aug 20, 2026	0.40	0.41	0.38	0.38	0.38	-5.00%	442,000
Aug 19, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	190,000
Aug 18, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	322,000
Aug 17, 2026	0.42	0.43	0.41	0.43	0.43	-	230,000
Aug 14, 2026	0.43	0.44	0.43	0.43	0.43	-2.30%	56,000