HKG:1939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	0.84	0.90	0.81	0.90	0.90	7.14%	3,252,000
May 18, 2026	0.80	0.85	0.76	0.84	0.84	5.00%	3,986,000
May 15, 2026	0.70	0.85	0.70	0.80	0.80	11.11%	3,256,000
May 14, 2026	0.79	0.79	0.69	0.72	0.72	-8.86%	2,250,000
May 13, 2026	0.69	0.80	0.65	0.79	0.79	14.49%	6,312,000
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