HKG:1939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.41	0.41	0.39	0.40	0.40	-	44,000
Jul 30, 2026	0.40	0.42	0.37	0.40	0.40	1.28%	502,000
Jul 29, 2026	0.38	0.40	0.38	0.39	0.39	-2.50%	204,000
Jul 28, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	2,000
Jul 27, 2026	0.43	0.43	0.39	0.42	0.42	9.09%	200,000
Jul 24, 2026	0.41	0.41	0.38	0.39	0.39	-6.10%	346,000
Jul 23, 2026	0.43	0.45	0.41	0.41	0.41	-3.53%	100,000
Jul 22, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	12,000
Jul 21, 2026	0.44	0.44	0.42	0.43	0.43	3.61%	82,000
Jul 20, 2026	0.43	0.43	0.39	0.42	0.42	9.21%	150,000
Jul 17, 2026	0.44	0.44	0.38	0.38	0.38	-12.64%	692,000
Jul 16, 2026	0.41	0.44	0.41	0.44	0.44	7.41%	322,000
Jul 15, 2026	0.38	0.41	0.36	0.41	0.41	8.00%	622,000
Jul 14, 2026	0.40	0.41	0.35	0.38	0.38	-8.54%	1,442,000
Jul 13, 2026	0.43	0.43	0.41	0.41	0.41	-1.20%	250,000
Jul 10, 2026	0.42	0.42	0.41	0.42	0.42	-	534,000
Jul 9, 2026	0.42	0.46	0.41	0.42	0.42	-1.19%	992,000
Jul 8, 2026	0.42	0.44	0.42	0.42	0.42	-6.67%	446,000
Jul 7, 2026	0.45	0.45	0.43	0.45	0.45	-	196,000
Jul 6, 2026	0.46	0.46	0.44	0.45	0.45	-3.23%	274,000
Jul 3, 2026	0.46	0.47	0.43	0.47	0.47	1.09%	298,000
Jul 2, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	312,000
Jun 30, 2026	0.49	0.50	0.47	0.47	0.47	-2.08%	254,000
Jun 29, 2026	0.46	0.52	0.46	0.48	0.48	9.09%	542,000
Jun 26, 2026	0.47	0.47	0.43	0.44	0.44	-7.37%	730,000
Jun 25, 2026	0.49	0.51	0.47	0.48	0.48	-5.00%	860,000
Jun 24, 2026	0.54	0.54	0.50	0.50	0.50	-7.41%	478,000
Jun 23, 2026	0.57	0.57	0.53	0.54	0.54	-3.57%	220,000
Jun 22, 2026	0.53	0.66	0.53	0.56	0.56	3.70%	160,000
Jun 18, 2026	0.58	0.58	0.53	0.54	0.54	-3.57%	456,000
Jun 17, 2026	0.58	0.58	0.52	0.56	0.56	-5.08%	764,000
Jun 16, 2026	0.62	0.62	0.57	0.59	0.59	-4.84%	140,000
Jun 15, 2026	0.59	0.63	0.58	0.62	0.62	6.90%	148,000
Jun 12, 2026	0.57	0.60	0.54	0.58	0.58	1.75%	216,000
Jun 11, 2026	0.56	0.58	0.53	0.57	0.57	1.79%	370,000
Jun 10, 2026	0.58	0.59	0.56	0.56	0.56	-5.08%	433,000
Jun 9, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	150,000
Jun 8, 2026	0.60	0.61	0.58	0.60	0.60	-3.23%	708,000
Jun 5, 2026	0.63	0.63	0.60	0.62	0.62	-1.59%	906,000
Jun 4, 2026	0.64	0.65	0.63	0.63	0.63	-4.55%	662,000
Jun 3, 2026	0.66	0.68	0.64	0.66	0.66	-2.94%	1,006,000
Jun 2, 2026	0.66	0.69	0.66	0.68	0.68	-1.45%	292,000
Jun 1, 2026	0.71	0.71	0.66	0.69	0.69	-2.82%	580,000
May 29, 2026	0.68	0.74	0.67	0.71	0.71	4.41%	810,000
May 28, 2026	0.69	0.70	0.64	0.68	0.68	-1.45%	1,040,000
May 27, 2026	0.72	0.72	0.68	0.69	0.69	-4.17%	1,187,000
May 26, 2026	0.78	0.78	0.72	0.72	0.72	-7.69%	1,212,000
May 22, 2026	0.80	0.83	0.77	0.78	0.78	-2.50%	3,044,000
May 21, 2026	0.89	0.90	0.74	0.80	0.80	-10.11%	5,652,000
May 20, 2026	0.90	0.90	0.87	0.89	0.89	-1.11%	656,000