HKG:3919 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	0.68	0.81	0.68	0.74	0.74	10.45%	1,405,000
Jul 2, 2026	0.75	0.77	0.67	0.67	0.67	-6.94%	484,000
Jun 30, 2026	0.76	0.88	0.69	0.72	0.72	-2.70%	652,000
Jun 29, 2026	0.73	0.78	0.71	0.74	0.74	2.78%	340,000
Jun 26, 2026	0.70	0.72	0.69	0.72	0.72	-2.70%	192,000
Jun 25, 2026	0.75	0.80	0.74	0.74	0.74	-8.64%	272,000
Jun 24, 2026	0.79	0.81	0.79	0.81	0.81	-1.22%	112,000
Jun 23, 2026	0.82	0.86	0.78	0.82	0.82	1.23%	80,000
Jun 22, 2026	0.81	0.82	0.80	0.81	0.81	-4.71%	340,000
Jun 18, 2026	0.91	0.97	0.83	0.85	0.85	-6.59%	656,000
Jun 17, 2026	0.91	0.93	0.90	0.91	0.91	-	304,600
Jun 16, 2026	0.90	0.91	0.90	0.91	0.91	-5.21%	20,000
Jun 15, 2026	1.00	1.01	0.95	0.96	0.96	-2.04%	352,000
Jun 12, 2026	1.04	1.05	0.98	0.98	0.98	-5.77%	404,000
Jun 11, 2026	1.04	1.04	0.98	1.04	1.04	-1.89%	400,000
Jun 10, 2026	1.08	1.11	1.03	1.06	1.06	-5.36%	580,000
Jun 9, 2026	1.13	1.16	1.08	1.12	1.12	-	226,000
Jun 8, 2026	1.12	1.18	1.09	1.12	1.12	1.82%	288,000
Jun 5, 2026	1.20	1.20	1.07	1.10	1.10	-1.79%	476,000
Jun 4, 2026	1.24	1.36	1.12	1.12	1.12	-7.44%	444,000
Jun 3, 2026	1.20	1.21	1.17	1.21	1.21	-0.82%	268,000
Jun 2, 2026	1.18	1.27	1.17	1.22	1.22	-6.15%	484,000
Jun 1, 2026	1.26	1.35	1.26	1.30	1.30	-6.47%	312,000
May 29, 2026	1.40	1.43	1.32	1.39	1.39	-0.71%	428,000
May 28, 2026	1.32	1.42	1.32	1.40	1.40	-2.78%	284,000
May 27, 2026	1.45	1.51	1.39	1.44	1.44	-3.36%	264,000
May 26, 2026	1.49	1.57	1.40	1.49	1.49	-	312,000
May 22, 2026	1.45	1.52	1.41	1.49	1.49	5.67%	600,000
May 21, 2026	1.46	1.54	1.38	1.41	1.41	-4.73%	676,000
May 20, 2026	1.95	2.20	1.42	1.48	1.48	-24.10%	915,750