HKG:3919 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.61	0.63	0.60	0.63	0.63	3.28%	390,000
Nov 12, 2026	0.62	0.63	0.61	0.61	0.61	1.67%	30,000
Nov 11, 2026	0.60	0.61	0.60	0.60	0.60	2.56%	115,000
Nov 10, 2026	0.66	0.70	0.57	0.59	0.59	-2.50%	737,500
Nov 9, 2026	0.60	0.62	0.59	0.60	0.60	2.56%	263,500
Nov 6, 2026	0.56	0.59	0.56	0.59	0.59	0.86%	72,000
Nov 5, 2026	0.59	0.59	0.57	0.58	0.58	-0.85%	20,000
Nov 4, 2026	0.57	0.59	0.57	0.59	0.59	1.74%	20,300
Nov 3, 2026	0.55	0.58	0.55	0.58	0.58	-0.86%	59,162
Nov 2, 2026	0.58	0.58	0.57	0.58	0.58	-3.33%	276,000
Oct 30, 2026	0.58	0.61	0.58	0.60	0.60	0.84%	32,000
Oct 29, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Oct 28, 2026	0.60	0.60	0.60	0.60	0.60	-	20,000
Oct 27, 2026	0.60	0.60	0.60	0.60	0.60	-2.99%	16,000
Oct 26, 2026	0.60	0.62	0.60	0.62	0.61	3.33%	112,000
Oct 23, 2026	0.59	0.60	0.57	0.60	0.59	1.70%	188,000
Oct 22, 2026	0.60	0.60	0.59	0.59	0.58	-4.07%	292,000
Oct 21, 2026	0.63	0.65	0.59	0.62	0.61	-6.11%	608,000
Oct 20, 2026	0.70	0.70	0.64	0.66	0.65	-6.43%	289,000
Oct 16, 2026	0.70	0.70	0.70	0.70	0.69	-	28,000
Oct 15, 2026	0.68	0.74	0.60	0.70	0.69	-0.71%	264,000
Oct 14, 2026	0.70	0.70	0.70	0.71	0.70	-4.08%	25,125
Oct 13, 2026	0.72	0.79	0.72	0.74	0.73	5.00%	92,000
Oct 12, 2026	0.76	0.76	0.70	0.70	0.69	-2.78%	76,000
Oct 9, 2026	0.73	0.74	0.69	0.72	0.71	-2.04%	116,000
Oct 8, 2026	0.77	0.77	0.67	0.74	0.73	-6.37%	320,000
Oct 7, 2026	0.84	0.85	0.76	0.79	0.78	-6.55%	1,324,000
Oct 6, 2026	1.35	1.35	0.82	0.84	0.83	-43.24%	3,448,000
Oct 5, 2026	1.48	1.48	1.48	1.48	1.46	-	-
Oct 2, 2026	1.49	1.49	1.48	1.48	1.46	3.50%	36,000
Sep 30, 2026	1.43	1.43	1.43	1.43	1.41	-	-
Sep 29, 2026	1.38	1.43	1.28	1.43	1.41	3.62%	60,000
Sep 28, 2026	1.50	1.50	1.38	1.38	1.37	-8.00%	52,000
Sep 25, 2026	1.52	1.52	1.48	1.50	1.48	1.69%	68,000
Sep 24, 2026	1.40	1.48	1.25	1.48	1.46	5.36%	416,000
Sep 23, 2026	1.40	1.40	1.40	1.40	1.38	-6.35%	12,000
Sep 22, 2026	1.50	1.50	1.43	1.50	1.48	-4.17%	156,000
Sep 21, 2026	1.70	1.70	1.50	1.56	1.54	1.30%	108,000
Sep 18, 2026	1.49	1.54	1.48	1.54	1.52	2.67%	76,000
Sep 17, 2026	1.33	1.70	1.33	1.50	1.48	13.64%	448,000
Sep 16, 2026	1.17	1.35	1.03	1.32	1.31	3.13%	428,000
Sep 15, 2026	1.43	1.55	1.28	1.28	1.27	-11.42%	601,000
Sep 14, 2026	1.09	1.54	1.04	1.45	1.43	32.57%	2,108,900
Sep 11, 2026	1.39	1.39	1.05	1.09	1.08	-14.84%	1,548,000
Sep 10, 2026	0.93	1.28	0.93	1.28	1.27	42.22%	2,805,400
Sep 9, 2026	0.69	0.94	0.69	0.90	0.89	32.35%	2,720,300
Sep 8, 2026	0.63	0.69	0.63	0.68	0.67	8.80%	832,000
Sep 7, 2026	0.61	0.63	0.61	0.63	0.62	6.84%	288,000
Sep 4, 2026	0.60	0.62	0.58	0.59	0.58	-4.10%	196,000
Sep 3, 2026	0.54	0.64	0.53	0.61	0.60	17.31%	2,560,000