HKG:1961 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.25	0.26	0.07	0.10	0.10	-60.40%	116,726,000
Mar 30, 2026	0.48	0.48	0.24	0.25	0.25	-52.83%	16,062,000
Mar 27, 2026	0.53	0.55	0.52	0.53	0.53	-	500,000
Mar 26, 2026	0.55	0.58	0.53	0.53	0.53	-	574,000
Mar 25, 2026	0.54	0.54	0.51	0.53	0.53	-1.85%	456,000
Mar 24, 2026	0.54	0.57	0.52	0.54	0.54	1.89%	1,488,000
Mar 23, 2026	0.53	0.58	0.51	0.53	0.53	-	4,012,000
Mar 20, 2026	0.47	0.56	0.47	0.53	0.53	11.58%	3,078,000
Mar 19, 2026	0.47	0.48	0.45	0.48	0.48	1.06%	758,000
Mar 18, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	312,000
Mar 17, 2026	0.45	0.46	0.45	0.45	0.45	-	458,000
Mar 16, 2026	0.47	0.47	0.45	0.45	0.45	-6.25%	262,000
Mar 13, 2026	0.47	0.48	0.46	0.48	0.48	1.05%	126,000
Mar 12, 2026	0.50	0.50	0.47	0.48	0.48	-3.06%	366,000
Mar 11, 2026	0.47	0.49	0.47	0.49	0.49	2.08%	174,000
Mar 10, 2026	0.49	0.50	0.47	0.48	0.48	-2.04%	2,140,000
Mar 9, 2026	0.43	0.50	0.41	0.49	0.49	11.36%	1,990,000
Mar 6, 2026	0.47	0.48	0.40	0.44	0.44	-5.38%	2,110,000
Mar 5, 2026	0.35	0.59	0.35	0.47	0.47	52.46%	13,636,000
Mar 4, 2026	0.31	0.31	0.31	0.31	0.31	-	204,000
Mar 3, 2026	0.31	0.31	0.31	0.31	0.31	-	238,000
Mar 2, 2026	0.31	0.31	0.31	0.31	0.31	-	90,000
Feb 27, 2026	0.31	0.31	0.31	0.31	0.31	-	180,000
Feb 26, 2026	0.31	0.31	0.31	0.31	0.31	-	132,000
Feb 25, 2026	0.31	0.31	0.31	0.31	0.31	-	176,000
Feb 24, 2026	0.30	0.30	0.30	0.31	0.31	1.67%	152,000
Feb 23, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	498,000
Feb 20, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	68,000
Feb 16, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	146,000
Feb 13, 2026	0.30	0.30	0.27	0.28	0.28	-1.75%	40,000
Feb 12, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	-
Feb 11, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	166,000
Feb 10, 2026	0.30	0.30	0.28	0.28	0.28	-6.78%	136,000
Feb 9, 2026	0.30	0.30	0.30	0.30	0.30	-	6,000
Feb 6, 2026	0.28	0.30	0.28	0.30	0.30	5.36%	94,000
Feb 5, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	60,000
Feb 4, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Feb 3, 2026	0.27	0.27	0.27	0.28	0.28	-6.78%	4,000
Feb 2, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 30, 2026	0.27	0.30	0.27	0.30	0.30	9.26%	162,000
Jan 29, 2026	0.30	0.30	0.27	0.27	0.27	-10.00%	408,000
Jan 28, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	470,000
Jan 27, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	564,000
Jan 26, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	400,000
Jan 23, 2026	0.29	0.29	0.29	0.29	0.29	-	78,000
Jan 22, 2026	0.28	0.28	0.28	0.29	0.29	-1.72%	48,000
Jan 21, 2026	0.28	0.30	0.28	0.29	0.29	13.73%	432,000
Jan 20, 2026	0.26	0.26	0.26	0.26	0.26	-	26,000
Jan 19, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	34,000
Jan 16, 2026	0.26	0.26	0.26	0.26	0.26	-	-