HKG:1967 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	9,263,000
Mar 5, 2026	0.40	0.40	0.39	0.39	0.39	-	3,400
Mar 4, 2026	0.39	0.40	0.38	0.39	0.39	1.30%	109,800
Mar 3, 2026	0.39	0.40	0.39	0.39	0.39	1.32%	220,000
Mar 2, 2026	0.42	0.42	0.38	0.38	0.38	-7.32%	191,600
Feb 27, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	5,000
Feb 26, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	52,000
Feb 25, 2026	0.41	0.41	0.40	0.41	0.41	-	58,200
Feb 24, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	91,600
Feb 23, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Feb 20, 2026	0.42	0.44	0.41	0.41	0.41	-2.38%	85,000
Feb 16, 2026	0.43	0.43	0.42	0.42	0.42	-	26,400
Feb 13, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 12, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	8,000
Feb 11, 2026	0.45	0.45	0.42	0.42	0.42	-7.78%	239,600
Feb 10, 2026	0.43	0.46	0.43	0.45	0.45	8.43%	355,400
Feb 9, 2026	0.43	0.43	0.40	0.42	0.42	-2.35%	28,200
Feb 6, 2026	0.43	0.43	0.43	0.43	0.43	-	600
Feb 5, 2026	0.43	0.43	0.43	0.43	0.43	-	30,000
Feb 4, 2026	0.43	0.43	0.43	0.43	0.43	4.94%	2,400
Feb 3, 2026	0.42	0.42	0.39	0.41	0.41	-1.22%	9,000
Feb 2, 2026	0.41	0.42	0.41	0.41	0.41	-	109,600
Jan 30, 2026	0.40	0.41	0.39	0.41	0.41	3.80%	230,800
Jan 29, 2026	0.41	0.42	0.40	0.40	0.40	-3.66%	112,800
Jan 28, 2026	0.41	0.41	0.40	0.41	0.41	-	19,200
Jan 27, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jan 26, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	181,000
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