HKG:1943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.68	0.70	0.68	0.70	-	-	1,400,000
Mar 4, 2026	0.71	0.71	0.68	0.70	0.70	-1.41%	1,645,000
Mar 3, 2026	0.74	0.74	0.64	0.71	0.71	-4.05%	6,950,000
Mar 2, 2026	0.71	0.74	0.69	0.74	0.74	1.37%	1,360,000
Feb 27, 2026	0.73	0.76	0.72	0.73	0.73	-	1,445,000
Feb 26, 2026	0.76	0.76	0.71	0.73	0.73	-1.35%	2,050,000
Feb 25, 2026	0.72	0.74	0.72	0.74	0.74	-	1,285,000
Feb 24, 2026	0.72	0.75	0.71	0.74	0.74	1.37%	1,085,000
Feb 23, 2026	0.80	0.80	0.73	0.73	0.73	-9.88%	2,925,000
Feb 20, 2026	0.75	0.84	0.75	0.81	0.81	9.46%	2,745,000
Feb 16, 2026	0.75	0.78	0.73	0.74	0.74	-1.33%	540,000
Feb 13, 2026	0.74	0.79	0.74	0.75	0.75	1.35%	3,344,900
Feb 12, 2026	0.70	0.76	0.70	0.74	0.74	5.71%	1,103,320
Feb 11, 2026	0.68	0.71	0.67	0.70	0.70	2.94%	1,620,000
Feb 10, 2026	0.65	0.71	0.60	0.68	0.68	1.49%	2,140,000
Feb 9, 2026	0.80	0.83	0.65	0.67	0.67	-16.25%	10,640,000
Feb 6, 2026	0.57	0.88	0.57	0.80	0.80	42.86%	29,490,000
Feb 5, 2026	0.58	0.58	0.53	0.56	0.56	-3.45%	2,305,000
Feb 4, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	1,245,000
Feb 3, 2026	0.58	0.62	0.58	0.59	0.59	1.72%	1,480,000
Feb 2, 2026	0.57	0.61	0.57	0.58	0.58	1.75%	4,040,000
Jan 30, 2026	0.53	0.58	0.53	0.57	0.57	3.64%	1,825,000
Jan 29, 2026	0.54	0.56	0.53	0.55	0.55	1.85%	980,000
Jan 28, 2026	0.54	0.54	0.53	0.54	0.54	-	245,000
Jan 27, 2026	0.54	0.55	0.51	0.54	0.54	-	1,540,000
Jan 26, 2026	0.57	0.57	0.53	0.54	0.54	-6.90%	2,055,000
Jan 23, 2026	0.53	0.60	0.49	0.58	0.58	9.43%	3,825,000
Jan 22, 2026	0.58	0.58	0.53	0.53	0.53	-10.17%	5,020,000
Jan 21, 2026	0.59	0.60	0.59	0.59	0.59	-	1,130,000
Jan 20, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	960,000
Jan 19, 2026	0.65	0.66	0.59	0.60	0.60	-4.76%	4,625,000
Jan 16, 2026	0.64	0.66	0.62	0.63	0.63	-3.08%	1,365,000
Jan 15, 2026	0.70	0.70	0.64	0.65	0.65	-2.99%	975,000
Jan 14, 2026	0.66	0.68	0.64	0.67	0.67	3.08%	1,605,000
Jan 13, 2026	0.64	0.69	0.62	0.65	0.65	1.56%	4,395,000
Jan 12, 2026	0.58	0.65	0.58	0.64	0.64	10.34%	6,575,000
Jan 9, 2026	0.55	0.58	0.54	0.58	0.58	3.57%	16,115,000
Jan 8, 2026	0.53	0.57	0.51	0.56	0.56	5.66%	11,970,000
Jan 7, 2026	0.53	0.57	0.50	0.53	0.53	-	3,925,000
Jan 6, 2026	0.52	0.58	0.51	0.53	0.53	3.92%	6,160,000
Jan 5, 2026	0.48	0.52	0.48	0.51	0.51	6.25%	12,950,000
Jan 2, 2026	0.50	0.55	0.48	0.48	0.48	1.05%	3,525,000
Dec 31, 2025	0.47	0.48	0.47	0.48	0.48	-1.04%	3,080,000
Dec 30, 2025	0.49	0.50	0.45	0.48	0.48	-1.03%	4,285,000
Dec 29, 2025	0.53	0.55	0.49	0.49	0.49	-6.73%	5,430,000
Dec 24, 2025	0.53	0.54	0.50	0.52	0.52	1.96%	3,755,000
Dec 23, 2025	0.51	0.53	0.49	0.51	0.51	-	4,730,000
Dec 22, 2025	0.60	0.60	0.50	0.51	0.51	-10.53%	4,855,000
Dec 19, 2025	0.61	0.61	0.54	0.57	0.57	-5.00%	3,890,000
Dec 18, 2025	0.61	0.62	0.59	0.60	0.60	-3.23%	2,290,000