HKG:1943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.61	0.62	0.60	0.61	0.61	-1.61%	3,340,000
May 27, 2026	0.61	0.62	0.61	0.62	0.62	-	2,950,000
May 26, 2026	0.63	0.64	0.61	0.62	0.62	-3.13%	3,010,000
May 22, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	2,690,000
May 21, 2026	0.66	0.66	0.64	0.65	0.65	-	2,800,000
May 20, 2026	0.65	0.66	0.65	0.65	0.65	-	3,080,000
May 19, 2026	0.64	0.67	0.64	0.65	0.65	-	3,545,000
May 18, 2026	0.63	0.66	0.63	0.65	0.65	3.17%	3,175,000
May 15, 2026	0.62	0.64	0.62	0.63	0.63	-1.56%	3,210,000
May 14, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	2,805,000
May 13, 2026	0.65	0.66	0.63	0.63	0.63	-3.08%	4,815,000
May 12, 2026	0.67	0.67	0.64	0.65	0.65	1.56%	2,025,000
May 11, 2026	0.67	0.67	0.64	0.64	0.64	-4.48%	2,080,000
May 8, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	2,030,000
May 7, 2026	0.68	0.69	0.67	0.68	0.68	1.49%	2,070,000
May 6, 2026	0.67	0.68	0.67	0.67	0.67	-	2,655,000
May 5, 2026	0.66	0.68	0.66	0.67	0.67	-	70,000
May 4, 2026	0.65	0.70	0.65	0.67	0.67	-1.47%	2,840,000
Apr 30, 2026	0.68	0.68	0.66	0.68	0.68	-1.45%	2,280,000
Apr 29, 2026	0.66	0.69	0.66	0.69	0.69	4.55%	2,580,000
Apr 28, 2026	0.67	0.68	0.65	0.66	0.66	-1.49%	2,015,000
Apr 27, 2026	0.70	0.70	0.66	0.67	0.67	-1.47%	2,025,000
Apr 24, 2026	0.67	0.69	0.67	0.68	0.68	3.03%	2,060,000
Apr 23, 2026	0.67	0.67	0.65	0.66	0.66	-1.49%	2,105,000
Apr 22, 2026	0.67	0.68	0.66	0.67	0.67	1.52%	2,375,000
Apr 21, 2026	0.64	0.67	0.64	0.66	0.66	3.13%	2,305,000
Apr 20, 2026	0.63	0.66	0.63	0.64	0.64	4.92%	2,130,000
Apr 17, 2026	0.64	0.65	0.61	0.61	0.61	-3.17%	3,580,000
Apr 16, 2026	0.62	0.63	0.62	0.63	0.63	-	2,490,000
Apr 15, 2026	0.66	0.66	0.63	0.63	0.63	-	2,690,000
Apr 14, 2026	0.66	0.68	0.63	0.63	0.63	-4.55%	2,440,000
Apr 13, 2026	0.63	0.68	0.63	0.66	0.66	6.45%	3,075,000
Apr 10, 2026	0.63	0.63	0.62	0.62	0.62	-	2,895,000
Apr 9, 2026	0.65	0.66	0.62	0.62	0.62	-3.13%	2,190,000
Apr 8, 2026	0.68	0.70	0.64	0.64	0.64	-	7,470,000
Apr 2, 2026	0.67	0.68	0.64	0.64	0.64	-4.48%	2,185,000
Apr 1, 2026	0.64	0.71	0.62	0.67	0.67	1.52%	2,530,000
Mar 31, 2026	0.65	0.67	0.62	0.66	0.66	1.54%	2,335,000
Mar 30, 2026	0.69	0.71	0.65	0.65	0.65	-5.80%	2,835,000
Mar 27, 2026	0.67	0.69	0.67	0.69	0.69	2.99%	2,080,000
Mar 26, 2026	0.69	0.69	0.67	0.67	0.67	1.52%	2,160,000
Mar 25, 2026	0.68	0.68	0.66	0.66	0.66	-1.49%	2,605,000
Mar 24, 2026	0.67	0.67	0.65	0.67	0.67	-1.47%	2,040,000
Mar 23, 2026	0.67	0.69	0.65	0.68	0.68	1.49%	3,535,000
Mar 20, 2026	0.70	0.70	0.67	0.67	0.67	-1.47%	1,285,000
Mar 19, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	1,935,000
Mar 18, 2026	0.70	0.71	0.70	0.70	0.70	-	1,465,000
Mar 17, 2026	0.71	0.75	0.70	0.70	0.70	-	2,040,000
Mar 16, 2026	0.71	0.72	0.70	0.70	0.70	-4.11%	1,190,000
Mar 13, 2026	0.69	0.73	0.69	0.73	0.73	4.29%	2,715,000