HKG:1943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	1.43	1.55	1.42	1.47	1.47	2.80%	10,810,000
Aug 20, 2026	1.32	1.46	1.20	1.43	1.43	12.60%	11,530,000
Aug 19, 2026	1.46	1.46	1.24	1.27	1.27	-8.96%	8,940,000
Aug 18, 2026	1.21	1.42	1.20	1.40	1.40	17.23%	16,375,000
Aug 17, 2026	1.04	1.22	1.01	1.19	1.19	15.53%	13,250,000
Aug 14, 2026	0.96	1.05	0.92	1.03	1.03	7.85%	4,505,000
Aug 13, 2026	0.92	0.98	0.92	0.96	0.96	4.95%	4,170,000
Aug 12, 2026	0.90	0.93	0.90	0.91	0.91	4.00%	1,570,000
Aug 11, 2026	0.85	0.89	0.85	0.88	0.88	2.94%	1,790,000
Aug 10, 2026	0.84	0.89	0.83	0.85	0.85	1.80%	2,195,000
Aug 7, 2026	0.83	0.87	0.83	0.84	0.84	1.83%	1,185,000
Aug 6, 2026	0.92	0.96	0.82	0.82	0.82	-10.87%	5,855,000
Aug 5, 2026	0.85	0.94	0.84	0.92	0.92	8.88%	5,800,000
Aug 4, 2026	0.82	0.85	0.80	0.85	0.85	3.68%	2,285,000
Aug 3, 2026	0.82	0.84	0.82	0.82	0.82	-0.61%	2,875,000
Jul 31, 2026	0.83	0.85	0.82	0.82	0.82	-1.20%	2,300,000
Jul 30, 2026	0.81	0.83	0.80	0.83	0.83	2.47%	3,250,000
Jul 29, 2026	0.78	0.82	0.78	0.81	0.81	3.85%	2,695,000
Jul 28, 2026	0.79	0.80	0.77	0.78	0.78	-1.27%	2,215,000
Jul 27, 2026	0.79	0.81	0.77	0.79	0.79	1.28%	2,010,000
Jul 24, 2026	0.79	0.81	0.78	0.78	0.78	-1.27%	2,570,000
Jul 23, 2026	0.81	0.82	0.78	0.79	0.79	-2.47%	3,625,000
Jul 22, 2026	0.80	0.86	0.79	0.81	0.81	2.53%	5,740,000
Jul 21, 2026	0.77	0.81	0.77	0.79	0.79	2.60%	4,025,000
Jul 20, 2026	0.77	0.79	0.76	0.77	0.77	-	2,740,000
Jul 17, 2026	0.76	0.78	0.76	0.77	0.77	-	2,310,000
Jul 16, 2026	0.75	0.80	0.75	0.77	0.77	-	5,365,000
Jul 15, 2026	0.77	0.80	0.76	0.77	0.77	-	2,205,000
Jul 14, 2026	0.73	0.79	0.73	0.77	0.77	2.67%	3,225,000
Jul 13, 2026	0.77	0.80	0.75	0.75	0.75	2.74%	2,980,000
Jul 10, 2026	0.73	0.75	0.73	0.73	0.73	1.39%	3,150,000
Jul 9, 2026	0.72	0.75	0.71	0.72	0.72	-	3,575,000
Jul 8, 2026	0.70	0.75	0.70	0.72	0.72	2.86%	2,345,000
Jul 7, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	1,640,000
Jul 6, 2026	0.70	0.73	0.69	0.72	0.72	2.86%	1,460,000
Jul 3, 2026	0.70	0.74	0.69	0.70	0.70	-	1,650,000
Jul 2, 2026	0.72	0.73	0.70	0.70	0.70	-4.11%	720,000
Jun 30, 2026	0.75	0.76	0.72	0.73	0.73	-3.95%	1,110,000
Jun 29, 2026	0.76	0.78	0.73	0.76	0.76	1.33%	2,550,000
Jun 26, 2026	0.70	0.81	0.69	0.75	0.75	11.94%	12,035,000
Jun 25, 2026	0.63	0.69	0.63	0.67	0.67	6.35%	3,140,000
Jun 24, 2026	0.68	0.71	0.52	0.63	0.63	-5.97%	21,790,000
Jun 23, 2026	0.69	0.74	0.67	0.67	0.67	-	10,705,000
Jun 22, 2026	0.66	0.73	0.66	0.67	0.67	1.52%	15,295,000
Jun 18, 2026	0.67	0.68	0.64	0.66	0.66	-1.49%	2,140,000
Jun 17, 2026	0.71	0.73	0.67	0.67	0.67	-4.29%	8,900,000
Jun 16, 2026	0.68	0.72	0.67	0.70	0.70	2.94%	4,440,000
Jun 15, 2026	0.69	0.70	0.68	0.68	0.68	-2.86%	1,680,000
Jun 12, 2026	0.69	0.72	0.69	0.70	0.70	2.94%	2,870,000
Jun 11, 2026	0.67	0.70	0.66	0.68	0.68	1.49%	2,710,000