HKG:3919 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	1.39	1.39	1.05	1.09	1.09	-14.84%	1,548,000
Sep 10, 2026	0.93	1.28	0.93	1.28	1.28	42.22%	2,805,400
Sep 9, 2026	0.69	0.94	0.69	0.90	0.90	32.35%	2,720,300
Sep 8, 2026	0.63	0.69	0.63	0.68	0.68	8.80%	832,000
Sep 7, 2026	0.61	0.63	0.61	0.63	0.63	6.84%	288,000
Sep 4, 2026	0.60	0.62	0.58	0.59	0.59	-4.10%	196,000
Sep 3, 2026	0.54	0.64	0.53	0.61	0.61	17.31%	2,560,000
Sep 2, 2026	0.52	0.52	0.51	0.52	0.52	5.05%	220,000
Sep 1, 2026	0.47	0.55	0.47	0.50	0.50	1.02%	2,268,000
Aug 31, 2026	0.53	0.55	0.49	0.49	0.49	-6.67%	2,840,000
Aug 28, 2026	0.46	0.53	0.46	0.53	0.53	6.06%	1,484,000
Aug 27, 2026	0.54	0.56	0.50	0.50	0.50	-7.48%	1,208,000
Aug 26, 2026	0.52	0.54	0.52	0.54	0.54	2.88%	164,000
Aug 25, 2026	0.54	0.54	0.52	0.52	0.52	-2.80%	652,000
Aug 24, 2026	0.60	0.60	0.54	0.54	0.54	-17.05%	1,456,000
Aug 21, 2026	0.60	0.65	0.60	0.65	0.65	1.57%	484,000
Aug 20, 2026	0.60	0.64	0.59	0.64	0.64	6.72%	252,000
Aug 19, 2026	0.66	0.70	0.59	0.60	0.60	-5.56%	796,000
Aug 18, 2026	0.74	0.74	0.63	0.63	0.63	-8.70%	1,044,000
Aug 17, 2026	0.69	0.72	0.69	0.69	0.69	2.22%	56,000
Aug 14, 2026	0.69	0.74	0.67	0.68	0.68	-1.46%	116,000
Aug 13, 2026	0.70	0.70	0.68	0.69	0.69	-3.52%	24,000
Aug 12, 2026	0.69	0.76	0.69	0.71	0.71	3.65%	232,000
Aug 11, 2026	0.67	0.70	0.67	0.69	0.69	-3.52%	236,500
Aug 10, 2026	0.70	0.72	0.66	0.71	0.71	-	720,000
Aug 7, 2026	0.79	1.09	0.69	0.71	0.71	3.65%	8,340,000
Aug 6, 2026	0.70	0.70	0.70	0.69	0.69	0.74%	24,050
Aug 5, 2026	0.69	0.69	0.68	0.68	0.68	-	52,050
Aug 4, 2026	0.68	0.69	0.68	0.68	0.68	-	80,000
Aug 3, 2026	0.71	0.71	0.67	0.68	0.68	-9.33%	452,000
Jul 31, 2026	0.76	0.76	0.74	0.75	0.75	1.35%	88,000
Jul 30, 2026	0.89	1.21	0.68	0.74	0.74	-15.91%	1,396,500
Jul 29, 2026	0.83	0.89	0.83	0.88	0.88	-6.38%	136,000
Jul 28, 2026	0.94	0.94	0.94	0.94	0.94	10.59%	4,000
Jul 27, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jul 24, 2026	0.85	0.85	0.85	0.85	0.85	-5.56%	29,200
Jul 23, 2026	0.79	0.90	0.79	0.90	0.90	9.76%	24,800
Jul 22, 2026	0.77	0.77	0.77	0.82	0.82	2.50%	4,000
Jul 21, 2026	0.81	0.81	0.80	0.80	0.80	-9.09%	20,000
Jul 20, 2026	0.88	0.88	0.88	0.88	0.88	8.64%	8,000
Jul 17, 2026	0.80	0.81	0.80	0.81	0.81	-13.83%	8,000
Jul 16, 2026	0.79	0.94	0.79	0.94	0.94	14.63%	11,750
Jul 15, 2026	0.89	0.89	0.82	0.82	0.82	-7.87%	52,000
Jul 14, 2026	0.93	0.93	0.84	0.89	0.89	-9.18%	116,000
Jul 13, 2026	0.98	0.98	0.98	0.98	0.98	-	-
Jul 10, 2026	0.98	0.98	0.98	0.98	0.98	-	-
Jul 9, 2026	0.91	0.98	0.88	0.98	0.98	-	220,000
Jul 8, 2026	0.74	0.98	0.74	0.98	0.98	34.25%	540,000
Jul 7, 2026	0.71	0.73	0.71	0.73	0.73	-3.95%	152,000
Jul 6, 2026	0.71	0.77	0.71	0.76	0.76	2.70%	12,000