HKG:1939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	0.43	0.44	0.41	0.44	0.44	-1.14%	398,000
Aug 12, 2026	0.41	0.46	0.41	0.44	0.44	-2.22%	250,000
Aug 11, 2026	0.46	0.46	0.44	0.45	0.45	-3.23%	518,000
Aug 10, 2026	0.44	0.48	0.44	0.47	0.47	5.68%	730,000
Aug 7, 2026	0.50	0.50	0.43	0.44	0.44	-12.00%	2,250,000
Aug 6, 2026	0.40	0.58	0.40	0.50	0.50	35.14%	24,358,000
Aug 5, 2026	0.38	0.39	0.37	0.37	0.37	-1.33%	622,000
Aug 4, 2026	0.36	0.38	0.36	0.38	0.38	-	682,000
Aug 3, 2026	0.40	0.40	0.36	0.38	0.38	-5.06%	440,000
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