HKG:1967 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.37	0.38	0.36	0.38	0.38	-3.85%	255,200
May 27, 2026	0.39	0.39	0.39	0.39	0.39	-	9,000
May 26, 2026	0.37	0.40	0.37	0.39	0.39	8.33%	238,600
May 22, 2026	0.39	0.39	0.36	0.36	0.36	-4.00%	657,000
May 21, 2026	0.41	0.41	0.38	0.38	0.38	-8.54%	716,800
May 20, 2026	0.43	0.43	0.39	0.41	0.41	2.50%	101,000
May 19, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	319,200
May 18, 2026	0.40	0.45	0.38	0.40	0.40	-2.47%	360,200
May 15, 2026	0.39	0.41	0.39	0.41	0.41	-1.22%	19,800
May 14, 2026	0.40	0.41	0.39	0.41	0.41	1.23%	232,400
May 13, 2026	0.45	0.45	0.39	0.41	0.41	-	298,800
May 12, 2026	0.45	0.45	0.39	0.41	0.41	-2.41%	224,400
May 11, 2026	0.39	0.42	0.38	0.42	0.42	1.22%	1,196,600
May 8, 2026	0.40	0.42	0.39	0.41	0.41	2.50%	212,400
May 7, 2026	0.40	0.42	0.40	0.40	0.40	-	906,800
May 6, 2026	0.40	0.43	0.39	0.40	0.40	-2.44%	2,021,400
May 5, 2026	0.38	0.50	0.38	0.41	0.41	7.89%	4,380,800
May 4, 2026	0.38	0.39	0.38	0.38	0.38	-	145,800
Apr 30, 2026	0.38	0.38	0.38	0.38	0.38	-	18,400
Apr 29, 2026	0.38	0.40	0.37	0.38	0.38	-	401,400
Apr 28, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	102,800
Apr 27, 2026	0.39	0.39	0.39	0.39	0.39	-	90,000
Apr 24, 2026	0.37	0.40	0.37	0.39	0.39	1.30%	64,400
Apr 23, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	800
Apr 22, 2026	0.38	0.39	0.38	0.39	0.39	-	98,000
Apr 21, 2026	0.38	0.39	0.38	0.39	0.39	-	394,600
Apr 20, 2026	0.39	0.39	0.39	0.39	0.39	-	24,600
Apr 17, 2026	0.38	0.43	0.38	0.39	0.39	-	371,600
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