HKG:1905 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.78	0.79	0.77	0.78	0.78	-1.27%	864,000
Apr 28, 2026	0.77	0.79	0.77	0.79	0.79	2.60%	2,124,000
Apr 27, 2026	0.77	0.78	0.74	0.77	0.77	-3.75%	12,164,000
Apr 24, 2026	0.81	0.81	0.78	0.80	0.80	-2.44%	4,476,000
Apr 23, 2026	0.82	0.83	0.81	0.82	0.82	-1.20%	2,578,000
Apr 22, 2026	0.83	0.83	0.81	0.83	0.83	-	4,450,000
Apr 21, 2026	0.83	0.83	0.82	0.83	0.83	-	664,000
Apr 20, 2026	0.83	0.83	0.82	0.83	0.83	1.22%	1,686,000
Apr 17, 2026	0.83	0.83	0.81	0.82	0.82	-2.38%	1,326,000
Apr 16, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	1,070,000
Apr 15, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	1,714,000
Apr 14, 2026	0.83	0.84	0.83	0.84	0.84	-	92,000
Apr 13, 2026	0.84	0.84	0.83	0.84	0.84	-	274,000
Apr 10, 2026	0.84	0.84	0.83	0.84	0.84	-	2,212,000
Apr 9, 2026	0.84	0.84	0.83	0.84	0.84	-	782,000
Apr 8, 2026	0.82	0.84	0.82	0.84	0.84	1.20%	1,090,000
Apr 2, 2026	0.83	0.83	0.82	0.83	0.83	-	632,000
Apr 1, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	224,000
Mar 31, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	1,944,000
Mar 30, 2026	0.80	0.84	0.80	0.83	0.83	5.06%	3,976,000
Mar 27, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	1,224,000
Mar 26, 2026	0.79	0.81	0.77	0.78	0.78	-	3,308,000
Mar 25, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	516,000
Mar 24, 2026	0.79	0.79	0.78	0.79	0.79	-	518,000
Mar 23, 2026	0.80	0.80	0.77	0.79	0.79	-2.47%	4,758,000
Mar 20, 2026	0.81	0.82	0.80	0.81	0.81	-	2,476,000
Mar 19, 2026	0.81	0.82	0.80	0.81	0.81	-	806,000
Mar 18, 2026	0.82	0.82	0.81	0.81	0.81	-	1,252,000
Mar 17, 2026	0.81	0.82	0.81	0.81	0.81	-	868,000
Mar 16, 2026	0.81	0.81	0.80	0.81	0.81	-	836,000
Mar 13, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	616,000
Mar 12, 2026	0.81	0.82	0.81	0.82	0.82	1.23%	402,000
Mar 11, 2026	0.81	0.82	0.80	0.81	0.81	-	452,000
Mar 10, 2026	0.80	0.82	0.80	0.81	0.81	2.53%	964,000
Mar 9, 2026	0.80	0.81	0.79	0.79	0.79	-1.25%	1,590,000
Mar 6, 2026	0.80	0.81	0.80	0.80	0.80	-	2,282,000
Mar 5, 2026	0.81	0.82	0.80	0.80	0.80	-2.44%	3,960,000
Mar 4, 2026	0.81	0.82	0.80	0.82	0.82	1.23%	1,340,000
Mar 3, 2026	0.81	0.83	0.81	0.81	0.81	-1.22%	3,264,000
Mar 2, 2026	0.82	0.82	0.81	0.82	0.82	-	982,000
Feb 27, 2026	0.81	0.83	0.81	0.82	0.82	-	388,000
Feb 26, 2026	0.82	0.83	0.81	0.82	0.82	-	1,158,000
Feb 25, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	3,565,142
Feb 24, 2026	0.82	0.83	0.81	0.83	0.83	1.22%	1,126,214
Feb 23, 2026	0.82	0.83	0.81	0.82	0.82	1.23%	2,896,000
Feb 20, 2026	0.81	0.83	0.80	0.81	0.81	-	4,316,000
Feb 16, 2026	0.81	0.82	0.80	0.81	0.81	1.25%	768,000
Feb 13, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	1,412,000
Feb 12, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	486,000
Feb 11, 2026	0.80	0.80	0.79	0.80	0.80	-	890,000
Feb 10, 2026	0.79	0.80	0.78	0.80	0.80	2.56%	3,054,000
Feb 9, 2026	0.79	0.79	0.78	0.78	0.78	-	2,988,000
Feb 6, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	2,957,857
Feb 5, 2026	0.79	0.79	0.78	0.79	0.79	-	553,729
Feb 4, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	924,000
Feb 3, 2026	0.78	0.79	0.78	0.78	0.78	-	2,524,000
Feb 2, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	894,000
Jan 30, 2026	0.80	0.80	0.78	0.79	0.79	-2.47%	3,146,000
Jan 29, 2026	0.78	0.81	0.78	0.81	0.81	3.85%	3,600,000
Jan 28, 2026	0.78	0.79	0.78	0.78	0.78	-	1,581,452
Jan 27, 2026	0.78	0.79	0.77	0.78	0.78	-	726,000
Jan 26, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	2,772,000
Jan 23, 2026	0.78	0.78	0.77	0.77	0.77	-	1,214,000
Jan 22, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	3,244,000
Jan 21, 2026	0.77	0.79	0.76	0.78	0.78	2.63%	3,048,000
Jan 20, 2026	0.78	0.78	0.76	0.76	0.76	-1.30%	3,030,000
Jan 19, 2026	0.76	0.78	0.76	0.77	0.77	1.32%	3,084,000
Jan 16, 2026	0.76	0.77	0.76	0.76	0.76	-	2,154,000
Jan 15, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	1,878,000
Jan 14, 2026	0.77	0.79	0.76	0.77	0.77	-	3,104,000
Jan 13, 2026	0.78	0.78	0.76	0.77	0.77	-	2,974,000
Jan 12, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	3,900,000
Jan 9, 2026	0.77	0.78	0.76	0.78	0.78	2.63%	1,570,000
Jan 8, 2026	0.79	0.79	0.76	0.76	0.76	-2.56%	3,512,000
Jan 7, 2026	0.78	0.79	0.78	0.78	0.78	-1.27%	134,000
Jan 6, 2026	0.78	0.79	0.77	0.79	0.79	2.60%	1,128,000
Jan 5, 2026	0.78	0.78	0.76	0.77	0.77	-	3,986,000
Jan 2, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	1,302,000
Dec 31, 2025	0.78	0.79	0.77	0.78	0.78	-	534,000
Dec 30, 2025	0.78	0.78	0.77	0.78	0.78	-	1,010,000
Dec 29, 2025	0.79	0.79	0.77	0.78	0.78	-1.27%	3,020,000
Dec 24, 2025	0.79	0.79	0.79	0.79	0.79	1.28%	474,000
Dec 23, 2025	0.80	0.81	0.78	0.78	0.78	-1.27%	2,786,000
Dec 22, 2025	0.81	0.81	0.79	0.79	0.79	-	966,896
Dec 19, 2025	0.79	0.82	0.78	0.79	0.79	1.28%	3,306,000
Dec 18, 2025	0.78	0.79	0.77	0.78	0.78	-1.27%	276,000
Dec 17, 2025	0.78	0.79	0.77	0.79	0.79	2.60%	528,000
Dec 16, 2025	0.78	0.78	0.77	0.77	0.77	-2.53%	2,978,000
Dec 15, 2025	0.78	0.79	0.78	0.79	0.79	1.28%	1,884,008
Dec 12, 2025	0.78	0.79	0.77	0.78	0.78	-	3,340,000
Dec 11, 2025	0.79	0.79	0.77	0.78	0.78	-	3,194,200
Dec 10, 2025	0.79	0.80	0.78	0.78	0.78	-2.50%	3,652,000
Dec 9, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	462,000
Dec 8, 2025	0.79	0.80	0.79	0.79	0.79	-	3,258,000
Dec 5, 2025	0.79	0.79	0.78	0.79	0.79	1.28%	788,000
Dec 4, 2025	0.79	0.80	0.78	0.78	0.78	-	3,306,002
Dec 3, 2025	0.80	0.80	0.78	0.78	0.78	-1.27%	2,992,000
Dec 2, 2025	0.79	0.80	0.79	0.79	0.79	-	140,001
Dec 1, 2025	0.79	0.80	0.79	0.79	0.79	-	480,000
Nov 28, 2025	0.80	0.80	0.78	0.79	0.79	-1.25%	2,912,000