HKG:1719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.26	0.28	0.26	0.28	0.28	-1.79%	8,000
Apr 28, 2026	0.28	0.28	0.28	0.28	0.28	-	8,000
Apr 27, 2026	0.30	0.30	0.25	0.28	0.28	-6.67%	308,000
Apr 24, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	4,000
Apr 23, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 22, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	-
Apr 21, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 20, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 17, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 16, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 15, 2026	0.28	0.31	0.27	0.31	0.31	3.33%	504,000
Apr 14, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	-	8,000
Apr 10, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 9, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 8, 2026	0.30	0.30	0.30	0.30	0.30	-	12,000
Apr 2, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	-
Apr 1, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 31, 2026	0.34	0.34	0.31	0.31	0.31	3.33%	132,000
Mar 30, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 27, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 26, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 25, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 24, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 23, 2026	0.31	0.31	0.31	0.30	0.30	-3.23%	40,000
Mar 20, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 19, 2026	0.29	0.31	0.29	0.31	0.31	-3.13%	72,000
Mar 18, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 17, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 16, 2026	0.28	0.32	0.28	0.32	0.32	-	68,000
Mar 13, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 12, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 11, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 10, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	-
Mar 9, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	-
Mar 6, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	-
Mar 5, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	400,000
Mar 4, 2026	0.28	0.35	0.27	0.35	0.35	25.00%	276,000
Mar 3, 2026	0.28	0.28	0.28	0.28	0.28	-5.08%	32,000
Mar 2, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	32,000
Feb 27, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	36,000
Feb 26, 2026	0.29	0.29	0.29	0.29	0.29	-7.94%	136,000
Feb 25, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 24, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 23, 2026	0.32	0.32	0.32	0.32	0.32	-	4,000
Feb 20, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 16, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 13, 2026	0.30	0.32	0.30	0.32	0.32	-10.00%	16,000
Feb 12, 2026	0.38	0.38	0.36	0.35	0.35	-2.78%	8,000
Feb 11, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 10, 2026	0.41	0.41	0.38	0.36	0.36	14.29%	48,000
Feb 9, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 6, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 5, 2026	0.32	0.32	0.32	0.32	0.32	5.00%	20,000
Feb 4, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	24,000
Feb 3, 2026	0.31	0.33	0.31	0.32	0.32	1.59%	32,000
Feb 2, 2026	0.36	0.37	0.32	0.32	0.32	-7.35%	92,000
Jan 30, 2026	0.33	0.38	0.32	0.34	0.34	-	432,000
Jan 29, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	-
Jan 28, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	-
Jan 27, 2026	0.33	0.37	0.33	0.36	0.36	10.94%	176,000
Jan 26, 2026	0.32	0.32	0.32	0.32	0.32	4.92%	4,000
Jan 23, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 22, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 20, 2026	0.31	0.31	0.31	0.31	0.31	-	32,000
Jan 19, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 16, 2026	0.30	0.31	0.30	0.31	0.31	-7.58%	24,000
Jan 15, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 14, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 13, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 12, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 9, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 8, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 7, 2026	0.33	0.33	0.33	0.33	0.33	-	4,000
Jan 6, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 5, 2026	0.33	0.33	0.33	0.33	0.33	-	68,000
Jan 2, 2026	0.33	0.33	0.33	0.33	0.33	-	16,548
Dec 31, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 30, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 29, 2025	0.36	0.36	0.33	0.33	0.33	-7.04%	76,000
Dec 24, 2025	0.36	0.36	0.36	0.36	0.36	-4.05%	-
Dec 23, 2025	0.35	0.40	0.34	0.37	0.37	5.71%	268,000
Dec 22, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	28,000
Dec 19, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 18, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	4,000
Dec 17, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 16, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 15, 2025	0.35	0.35	0.35	0.35	0.35	-	32,000
Dec 12, 2025	0.36	0.36	0.36	0.35	0.35	6.06%	72,000
Dec 11, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 10, 2025	0.33	0.33	0.33	0.33	0.33	-	24,000
Dec 9, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 8, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 5, 2025	0.31	0.33	0.31	0.33	0.33	-2.94%	116,000
Dec 4, 2025	0.28	0.35	0.28	0.34	0.34	13.33%	28,000
Dec 3, 2025	0.30	0.30	0.30	0.30	0.30	-	72,000
Dec 2, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Nov 28, 2025	0.30	0.30	0.30	0.30	0.30	-	-