HKG:1980 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.62	0.65	0.61	0.65	0.65	3.17%	1,346,000
Jul 30, 2026	0.61	0.63	0.60	0.63	0.63	3.28%	715,000
Jul 29, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	245,000
Jul 28, 2026	0.63	0.63	0.63	0.63	0.63	-	280,000
Jul 27, 2026	0.61	0.63	0.61	0.63	0.63	-	33,000
Jul 24, 2026	0.62	0.64	0.62	0.63	0.63	3.28%	117,000
Jul 23, 2026	0.63	0.63	0.60	0.61	0.61	-	153,000
Jul 22, 2026	0.60	0.61	0.59	0.61	0.61	-	597,000
Jul 21, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	137,000
Jul 20, 2026	0.61	0.61	0.60	0.60	0.60	-	11,000
Jul 17, 2026	0.58	0.60	0.57	0.60	0.60	-	735,000
Jul 16, 2026	0.63	0.63	0.57	0.60	0.60	1.69%	200,000
Jul 15, 2026	0.60	0.60	0.59	0.59	0.59	3.51%	38,000
Jul 14, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	116,000
Jul 13, 2026	0.60	0.60	0.56	0.58	0.58	1.75%	171,000
Jul 10, 2026	0.59	0.59	0.56	0.57	0.57	-1.72%	318,000
Jul 9, 2026	0.56	0.59	0.56	0.58	0.58	5.45%	68,000
Jul 8, 2026	0.55	0.55	0.53	0.55	0.55	1.85%	93,000
Jul 7, 2026	0.52	0.55	0.50	0.54	0.54	3.85%	615,000
Jul 6, 2026	0.51	0.52	0.50	0.52	0.52	-3.70%	377,000
Jul 3, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	2,000
Jul 2, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jun 30, 2026	0.51	0.53	0.51	0.53	0.53	3.92%	163,000
Jun 29, 2026	0.55	0.55	0.51	0.51	0.51	-3.77%	96,000
Jun 26, 2026	0.52	0.53	0.51	0.53	0.53	-1.85%	367,000
Jun 25, 2026	0.55	0.55	0.52	0.54	0.54	-1.82%	458,000
Jun 24, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	379,000
Jun 23, 2026	0.57	0.57	0.55	0.56	0.56	-	377,000
Jun 22, 2026	0.59	0.60	0.56	0.56	0.56	-3.45%	289,000
Jun 18, 2026	0.58	0.59	0.57	0.58	0.58	-	153,000
Jun 17, 2026	0.60	0.60	0.58	0.58	0.58	-6.45%	190,000
Jun 16, 2026	0.60	0.62	0.57	0.62	0.62	3.33%	379,000
Jun 15, 2026	0.63	0.63	0.59	0.60	0.60	-4.76%	1,358,000
Jun 12, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jun 11, 2026	0.61	0.64	0.61	0.63	0.63	-1.56%	160,000
Jun 10, 2026	0.64	0.65	0.61	0.64	0.64	-	90,000
Jun 9, 2026	0.62	0.64	0.61	0.64	0.64	3.23%	36,000
Jun 8, 2026	0.62	0.65	0.61	0.62	0.62	-1.59%	292,000
Jun 5, 2026	0.63	0.63	0.58	0.63	0.63	-1.56%	1,218,000
Jun 4, 2026	0.62	0.65	0.61	0.64	0.64	3.23%	165,000
Jun 3, 2026	0.65	0.65	0.62	0.62	0.62	-3.13%	178,000
Jun 2, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	36,000
Jun 1, 2026	0.65	0.65	0.65	0.65	0.63	1.56%	12,000
May 29, 2026	0.65	0.65	0.64	0.64	0.62	-1.54%	86,000
May 28, 2026	0.64	0.65	0.64	0.65	0.63	-1.52%	66,000
May 27, 2026	0.64	0.64	0.64	0.66	0.64	-	1,000
May 26, 2026	0.64	0.66	0.63	0.66	0.64	-	619,000
May 22, 2026	0.65	0.68	0.63	0.66	0.64	-2.94%	2,203,000
May 21, 2026	0.68	0.68	0.63	0.68	0.66	-1.45%	1,505,000
May 20, 2026	0.70	0.70	0.69	0.69	0.67	-2.82%	64,000