HKG:1943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.66	0.81	0.66	0.78	0.78	21.88%	7,480,000
Aug 21, 2025	0.66	0.66	0.59	0.64	0.64	-5.88%	9,300,000
Aug 20, 2025	0.81	0.81	0.62	0.68	0.68	-16.05%	9,375,000
Aug 19, 2025	0.64	0.82	0.64	0.81	0.81	26.56%	16,305,000
Aug 18, 2025	0.56	0.67	0.56	0.64	0.64	14.29%	9,185,000
Aug 15, 2025	0.50	0.57	0.49	0.56	0.56	13.13%	7,710,000
Aug 14, 2025	0.51	0.51	0.50	0.50	0.50	-2.94%	1,135,000
Aug 13, 2025	0.50	0.52	0.49	0.51	0.51	2.00%	2,910,000
Aug 12, 2025	0.50	0.51	0.48	0.50	0.50	-	1,985,000
Aug 11, 2025	0.47	0.51	0.47	0.50	0.50	11.11%	4,585,000
Aug 8, 2025	0.43	0.47	0.43	0.45	0.45	4.65%	935,000
Aug 7, 2025	0.44	0.49	0.43	0.43	0.43	-1.15%	6,565,000
Aug 6, 2025	0.39	0.44	0.38	0.44	0.44	11.54%	3,445,000
Aug 5, 2025	0.42	0.42	0.38	0.39	0.39	-7.14%	3,275,000
Aug 4, 2025	0.44	0.45	0.41	0.42	0.42	-3.45%	1,470,000
Aug 1, 2025	0.43	0.45	0.43	0.44	0.44	1.16%	900,000
Jul 31, 2025	0.43	0.43	0.43	0.43	0.43	-1.15%	465,000
Jul 30, 2025	0.44	0.46	0.44	0.44	0.44	1.16%	805,000
Jul 29, 2025	0.45	0.45	0.42	0.43	0.43	-2.27%	960,000
Jul 28, 2025	0.42	0.45	0.42	0.44	0.44	4.76%	695,000
Jul 25, 2025	0.42	0.44	0.42	0.42	0.42	-	1,025,000
Jul 24, 2025	0.43	0.46	0.42	0.42	0.42	-	4,750,000
Jul 23, 2025	0.40	0.43	0.40	0.42	0.42	5.00%	935,000
Jul 22, 2025	0.41	0.42	0.40	0.40	0.40	-2.44%	1,070,000
Jul 21, 2025	0.43	0.43	0.41	0.41	0.41	1.23%	890,000
Jul 18, 2025	0.40	0.41	0.38	0.41	0.41	2.53%	1,250,000
Jul 17, 2025	0.41	0.41	0.38	0.40	0.40	-3.66%	2,195,000
Jul 16, 2025	0.45	0.45	0.41	0.41	0.41	-8.89%	2,895,000
Jul 15, 2025	0.47	0.47	0.44	0.45	0.45	1.12%	1,095,000
Jul 14, 2025	0.47	0.51	0.44	0.45	0.45	-1.11%	11,215,000
Jul 11, 2025	0.42	0.48	0.42	0.45	0.45	8.43%	6,185,000
Jul 10, 2025	0.37	0.42	0.36	0.42	0.42	16.90%	3,860,000
Jul 9, 2025	0.35	0.36	0.35	0.36	0.36	-	320,000
Jul 8, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	805,000
Jul 7, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	180,000
Jul 4, 2025	0.36	0.36	0.36	0.36	0.36	-	245,000
Jul 3, 2025	0.36	0.36	0.36	0.36	0.36	-	970,000
Jul 2, 2025	0.35	0.36	0.34	0.36	0.36	2.90%	660,000
Jun 30, 2025	0.34	0.35	0.34	0.35	0.35	-1.43%	280,000
Jun 27, 2025	0.38	0.38	0.35	0.35	0.35	-9.09%	2,555,000
Jun 26, 2025	0.37	0.39	0.36	0.39	0.39	4.05%	2,285,000
Jun 25, 2025	0.42	0.42	0.37	0.37	0.37	-9.76%	1,880,000
Jun 24, 2025	0.40	0.42	0.40	0.41	0.41	6.49%	725,000
Jun 23, 2025	0.39	0.40	0.38	0.39	0.39	1.32%	1,020,000
Jun 20, 2025	0.38	0.38	0.37	0.38	0.38	4.11%	630,000
Jun 19, 2025	0.40	0.41	0.35	0.37	0.37	-6.41%	2,855,000
Jun 18, 2025	0.39	0.41	0.39	0.39	0.39	2.63%	855,000
Jun 17, 2025	0.46	0.46	0.37	0.38	0.38	-15.56%	4,765,000
Jun 16, 2025	0.44	0.50	0.43	0.45	0.45	3.45%	8,195,000
Jun 13, 2025	0.45	0.45	0.42	0.44	0.44	-	1,980,000