HKG:1967 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.41	0.42	0.41	0.41	0.41	-2.41%	230,000
Jan 22, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 21, 2026	0.41	0.42	0.41	0.42	0.42	-	28,000
Jan 20, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	50,800
Jan 19, 2026	0.42	0.42	0.42	0.42	0.42	-	90,000
Jan 16, 2026	0.42	0.44	0.42	0.42	0.42	-3.45%	346,400
Jan 15, 2026	0.41	0.44	0.40	0.44	0.44	6.10%	283,200
Jan 14, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	1,800
Jan 13, 2026	0.41	0.43	0.41	0.42	0.42	-	249,200
Jan 12, 2026	0.41	0.42	0.41	0.42	0.42	-	173,800
Jan 9, 2026	0.41	0.43	0.41	0.42	0.42	-3.45%	38,600
Jan 8, 2026	0.45	0.45	0.41	0.44	0.44	-2.25%	59,400
Jan 7, 2026	0.42	0.45	0.39	0.45	0.45	4.71%	34,000
Jan 6, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	45,000
Jan 5, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	136,600
Jan 2, 2026	0.38	0.41	0.38	0.41	0.41	7.89%	52,600
Dec 31, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 30, 2025	0.41	0.41	0.38	0.38	0.38	-7.32%	723,800
Dec 29, 2025	0.41	0.41	0.41	0.41	0.41	-2.38%	45,600
Dec 24, 2025	0.42	0.42	0.42	0.42	0.42	-1.18%	20,000
Dec 23, 2025	0.45	0.45	0.37	0.43	0.43	1.19%	702,400
Dec 22, 2025	0.41	0.42	0.42	0.42	0.42	2.44%	124,000
Dec 19, 2025	0.43	0.43	0.41	0.41	0.41	-2.38%	152,800
Dec 18, 2025	0.41	0.42	0.41	0.42	0.42	1.20%	272,200
Dec 17, 2025	0.43	0.43	0.40	0.42	0.42	7.79%	147,600
Dec 16, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	148,200
Dec 15, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	24,200
Dec 12, 2025	0.41	0.41	0.40	0.40	0.40	-3.66%	85,400
Dec 11, 2025	0.41	0.41	0.41	0.41	0.41	-	68,200
Dec 10, 2025	0.41	0.43	0.41	0.41	0.41	1.23%	248,400
Dec 9, 2025	0.43	0.43	0.40	0.41	0.41	-6.90%	47,400
Dec 8, 2025	0.44	0.44	0.44	0.44	0.44	6.10%	34,000
Dec 5, 2025	0.42	0.42	0.42	0.41	0.41	-3.53%	17,000
Dec 4, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	90,800
Dec 3, 2025	0.42	0.43	0.42	0.43	0.43	-	18,000
Dec 2, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	195,200
Dec 1, 2025	0.41	0.42	0.41	0.42	0.42	5.00%	351,000
Nov 28, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	164,600
Nov 27, 2025	0.39	0.40	0.39	0.40	0.40	2.60%	81,000
Nov 26, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Nov 25, 2025	0.40	0.40	0.39	0.39	0.39	-2.53%	57,800
Nov 24, 2025	0.40	0.40	0.40	0.40	0.40	2.60%	33,600
Nov 21, 2025	0.40	0.40	0.38	0.39	0.39	5.48%	162,600
Nov 20, 2025	0.42	0.42	0.36	0.37	0.37	-1.35%	459,800
Nov 19, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	-
Nov 18, 2025	0.41	0.41	0.37	0.37	0.37	-6.41%	177,000
Nov 17, 2025	0.42	0.42	0.39	0.39	0.39	-1.27%	177,400
Nov 14, 2025	0.38	0.42	0.38	0.40	0.40	-1.25%	271,600
Nov 13, 2025	0.41	0.41	0.40	0.40	0.40	5.26%	21,800
Nov 12, 2025	0.39	0.41	0.37	0.38	0.38	-3.80%	191,600