HKG:1967 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	0.38	0.39	0.38	0.39	0.39	-	143,200
Apr 15, 2026	0.39	0.39	0.39	0.39	0.39	-	18,200
Apr 14, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	19,800
Apr 13, 2026	0.39	0.40	0.39	0.40	0.40	-	5,200
Apr 10, 2026	0.40	0.40	0.40	0.40	0.40	2.60%	30,000
Apr 9, 2026	0.40	0.40	0.39	0.39	0.39	-	51,000
Apr 8, 2026	0.40	0.40	0.40	0.39	0.39	-	6,600
Apr 2, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	32,200
Apr 1, 2026	0.39	0.40	0.37	0.40	0.40	2.56%	336,000
Mar 31, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	111,400
Mar 30, 2026	0.37	0.40	0.37	0.40	0.40	5.26%	188,800
Mar 27, 2026	0.38	0.38	0.38	0.38	0.38	-	45,800
Mar 26, 2026	0.39	0.40	0.37	0.38	0.38	-1.30%	152,800
Mar 25, 2026	0.39	0.39	0.39	0.39	0.39	-	4,000
Mar 24, 2026	0.39	0.39	0.37	0.39	0.39	-	180,000
Mar 23, 2026	0.39	0.40	0.38	0.39	0.39	-6.10%	277,600
Mar 20, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	36,600
Mar 19, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	41,800
Mar 18, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 17, 2026	0.41	0.41	0.41	0.41	0.41	-	4,200
Mar 16, 2026	0.41	0.41	0.40	0.41	0.41	-	269,800
Mar 13, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	931,200
Mar 12, 2026	0.40	0.41	0.39	0.40	0.40	-	18,600
Mar 11, 2026	0.40	0.41	0.39	0.40	0.40	6.67%	103,800
Mar 10, 2026	0.44	0.44	0.38	0.38	0.38	-3.85%	128,000
Mar 9, 2026	0.41	0.41	0.38	0.39	0.39	-3.70%	272,400
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