HKG:1967 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.29	0.31	0.29	0.30	0.30	3.45%	62,200
Jul 30, 2026	0.33	0.33	0.29	0.29	0.29	-4.92%	70,800
Jul 29, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 28, 2026	0.29	0.34	0.28	0.31	0.31	3.39%	98,200
Jul 27, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 24, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 23, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 22, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 21, 2026	0.29	0.30	0.28	0.30	0.30	3.51%	78,400
Jul 20, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	28,000
Jul 17, 2026	0.27	0.29	0.27	0.29	0.29	-1.69%	78,000
Jul 16, 2026	0.30	0.30	0.30	0.30	0.30	-	192,000
Jul 15, 2026	0.29	0.30	0.29	0.30	0.30	7.27%	13,400
Jul 14, 2026	0.29	0.29	0.27	0.28	0.28	-	551,800
Jul 13, 2026	0.28	0.28	0.28	0.28	0.28	-5.17%	437,800
Jul 10, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	113,800
Jul 9, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	23,800
Jul 8, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	78,200
Jul 7, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jul 6, 2026	0.28	0.32	0.27	0.32	0.32	6.67%	277,600
Jul 3, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 2, 2026	0.30	0.30	0.30	0.30	0.30	-	200
Jun 30, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	50,200
Jun 29, 2026	0.29	0.29	0.27	0.29	0.29	-	102,400
Jun 26, 2026	0.32	0.33	0.28	0.29	0.29	-13.43%	454,000
Jun 25, 2026	0.34	0.34	0.32	0.34	0.34	-2.90%	32,400
Jun 24, 2026	0.33	0.36	0.33	0.35	0.35	-4.17%	144,800
Jun 23, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	-
Jun 22, 2026	0.35	0.37	0.34	0.37	0.37	5.71%	161,200
Jun 18, 2026	0.33	0.35	0.33	0.35	0.35	1.45%	65,800
Jun 17, 2026	0.35	0.35	0.33	0.35	0.35	-2.82%	62,400
Jun 16, 2026	0.34	0.39	0.33	0.36	0.36	-4.05%	403,200
Jun 15, 2026	0.36	0.40	0.36	0.37	0.37	5.71%	332,400
Jun 12, 2026	0.34	0.36	0.34	0.35	0.35	4.48%	47,400
Jun 11, 2026	0.33	0.36	0.32	0.34	0.34	-6.94%	93,600
Jun 10, 2026	0.36	0.37	0.34	0.36	0.36	-2.70%	160,800
Jun 9, 2026	0.37	0.38	0.35	0.37	0.37	1.37%	197,600
Jun 8, 2026	0.38	0.38	0.34	0.37	0.37	-2.67%	1,136,400
Jun 5, 2026	0.38	0.40	0.37	0.38	0.38	-3.85%	375,800
Jun 4, 2026	0.39	0.41	0.38	0.39	0.39	4.00%	127,400
Jun 3, 2026	0.39	0.39	0.38	0.38	0.38	-	144,200
Jun 2, 2026	0.38	0.38	0.38	0.38	0.38	-2.60%	77,200
Jun 1, 2026	0.38	0.41	0.38	0.39	0.39	1.32%	90,800
May 29, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	249,400
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