HKG:1940 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	1.34	1.58	1.34	1.58	1.58	17.91%	2,722,000
Jan 27, 2026	1.30	1.40	1.26	1.34	1.34	4.69%	1,592,000
Jan 26, 2026	1.20	1.35	1.17	1.28	1.28	6.67%	2,168,000
Jan 23, 2026	1.09	1.20	1.07	1.20	1.20	12.15%	5,826,000
Jan 22, 2026	1.01	1.07	1.00	1.07	1.07	7.00%	1,834,000
Jan 21, 2026	1.00	1.00	1.00	1.00	1.00	-	192,000
Jan 20, 2026	0.97	1.01	0.95	1.00	1.00	3.09%	886,000
Jan 19, 2026	0.97	0.97	0.97	0.97	0.97	-	412,000
Jan 16, 2026	0.96	0.97	0.95	0.97	0.97	1.04%	206,000
Jan 15, 2026	0.93	0.96	0.93	0.96	0.96	1.05%	46,000
Jan 14, 2026	0.95	0.96	0.95	0.95	0.95	1.06%	174,000
Jan 13, 2026	0.93	0.94	0.93	0.94	0.94	-4.08%	66,000
Jan 12, 2026	0.97	0.98	0.93	0.98	0.98	1.03%	36,000
Jan 9, 2026	0.96	0.97	0.92	0.97	0.97	-	82,000
Jan 8, 2026	0.89	1.03	0.89	0.97	0.97	8.99%	1,318,000
Jan 7, 2026	0.90	0.90	0.85	0.89	0.89	-1.11%	242,000
Jan 6, 2026	0.90	0.90	0.88	0.90	0.90	-	184,000
Jan 5, 2026	0.89	0.90	0.87	0.90	0.90	-	376,000
Jan 2, 2026	0.90	0.91	0.87	0.90	0.90	-	312,000
Dec 31, 2025	0.91	0.93	0.90	0.90	0.90	-1.10%	124,000
Dec 30, 2025	0.91	0.91	0.91	0.91	0.91	-	16,000
Dec 29, 2025	0.90	0.91	0.89	0.91	0.91	2.25%	362,000
Dec 24, 2025	0.97	0.99	0.89	0.89	0.89	-1.11%	48,000
Dec 23, 2025	0.89	0.90	0.89	0.90	0.90	-	986,000
Dec 22, 2025	0.90	0.90	0.88	0.90	0.90	2.27%	466,000
Dec 19, 2025	0.86	0.90	0.83	0.88	0.88	2.33%	1,158,000
Dec 18, 2025	0.84	0.88	0.82	0.86	0.86	6.17%	2,504,000
Dec 17, 2025	0.83	0.83	0.80	0.81	0.81	-1.22%	60,000
Dec 16, 2025	0.79	0.82	0.79	0.82	0.82	2.50%	56,000
Dec 15, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	14,000
Dec 12, 2025	0.76	0.79	0.76	0.79	0.79	1.28%	204,000
Dec 11, 2025	0.78	0.79	0.78	0.78	0.78	-	138,000
Dec 10, 2025	0.79	0.79	0.77	0.78	0.78	-1.27%	128,000
Dec 9, 2025	0.79	0.79	0.76	0.79	0.79	-	346,000
Dec 8, 2025	0.80	0.80	0.79	0.79	0.79	-	22,000
Dec 5, 2025	0.80	0.80	0.78	0.79	0.79	-1.25%	306,000
Dec 4, 2025	0.84	0.84	0.79	0.80	0.80	-	190,000
Dec 3, 2025	0.83	0.83	0.76	0.80	0.80	-3.61%	552,000
Dec 2, 2025	0.83	0.83	0.82	0.83	0.83	2.47%	712,000
Dec 1, 2025	0.88	0.88	0.80	0.81	0.81	1.25%	160,000
Nov 28, 2025	0.78	0.80	0.77	0.80	0.80	2.56%	678,000
Nov 27, 2025	0.71	0.80	0.71	0.78	0.78	8.33%	1,182,000
Nov 26, 2025	0.71	0.72	0.70	0.72	0.72	1.41%	66,000
Nov 25, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Nov 24, 2025	0.69	0.71	0.66	0.71	0.71	1.43%	262,000
Nov 21, 2025	0.62	0.70	0.61	0.70	0.70	7.69%	470,000
Nov 20, 2025	0.66	0.66	0.61	0.65	0.65	-5.80%	156,000
Nov 19, 2025	0.65	0.69	0.65	0.69	0.69	1.47%	46,000
Nov 18, 2025	0.69	0.69	0.64	0.68	0.68	-1.45%	14,000
Nov 17, 2025	0.64	0.70	0.64	0.69	0.69	7.81%	314,000