HKG:1967 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.38	0.40	0.37	0.38	0.38	-	401,400
Apr 28, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	102,800
Apr 27, 2026	0.39	0.39	0.39	0.39	0.39	-	90,000
Apr 24, 2026	0.37	0.40	0.37	0.39	0.39	1.30%	64,400
Apr 23, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	800
Apr 22, 2026	0.38	0.39	0.38	0.39	0.39	-	98,000
Apr 21, 2026	0.38	0.39	0.38	0.39	0.39	-	394,600
Apr 20, 2026	0.39	0.39	0.39	0.39	0.39	-	24,600
Apr 17, 2026	0.38	0.43	0.38	0.39	0.39	-	371,600
Apr 16, 2026	0.38	0.39	0.38	0.39	0.39	-	143,200
Apr 15, 2026	0.39	0.39	0.39	0.39	0.39	-	18,200
Apr 14, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	19,800
Apr 13, 2026	0.39	0.40	0.39	0.40	0.40	-	5,200
Apr 10, 2026	0.40	0.40	0.40	0.40	0.40	2.60%	30,000
Apr 9, 2026	0.40	0.40	0.39	0.39	0.39	-	51,000
Apr 8, 2026	0.40	0.40	0.40	0.39	0.39	-	6,600
Apr 2, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	32,200
Apr 1, 2026	0.39	0.40	0.37	0.40	0.40	2.56%	336,000
Mar 31, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	111,400
Mar 30, 2026	0.37	0.40	0.37	0.40	0.40	5.26%	188,800
Mar 27, 2026	0.38	0.38	0.38	0.38	0.38	-	45,800
Mar 26, 2026	0.39	0.40	0.37	0.38	0.38	-1.30%	152,800
Mar 25, 2026	0.39	0.39	0.39	0.39	0.39	-	4,000
Mar 24, 2026	0.39	0.39	0.37	0.39	0.39	-	180,000
Mar 23, 2026	0.39	0.40	0.38	0.39	0.39	-6.10%	277,600
Mar 20, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	36,600
Mar 19, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	41,800
Mar 18, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 17, 2026	0.41	0.41	0.41	0.41	0.41	-	4,200
Mar 16, 2026	0.41	0.41	0.40	0.41	0.41	-	269,800
Mar 13, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	931,200
Mar 12, 2026	0.40	0.41	0.39	0.40	0.40	-	18,600
Mar 11, 2026	0.40	0.41	0.39	0.40	0.40	6.67%	103,800
Mar 10, 2026	0.44	0.44	0.38	0.38	0.38	-3.85%	128,000
Mar 9, 2026	0.41	0.41	0.38	0.39	0.39	-3.70%	272,400
Mar 6, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	9,263,000
Mar 5, 2026	0.40	0.40	0.39	0.39	0.39	-	3,400
Mar 4, 2026	0.39	0.40	0.38	0.39	0.39	1.30%	109,800
Mar 3, 2026	0.39	0.40	0.39	0.39	0.39	1.32%	220,000
Mar 2, 2026	0.42	0.42	0.38	0.38	0.38	-7.32%	191,600
Feb 27, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	5,000
Feb 26, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	52,000
Feb 25, 2026	0.41	0.41	0.40	0.41	0.41	-	58,200
Feb 24, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	91,600
Feb 23, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Feb 20, 2026	0.42	0.44	0.41	0.41	0.41	-2.38%	85,000
Feb 16, 2026	0.43	0.43	0.42	0.42	0.42	-	26,400
Feb 13, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 12, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	8,000
Feb 11, 2026	0.45	0.45	0.42	0.42	0.42	-7.78%	239,600
Feb 10, 2026	0.43	0.46	0.43	0.45	0.45	8.43%	355,400
Feb 9, 2026	0.43	0.43	0.40	0.42	0.42	-2.35%	28,200
Feb 6, 2026	0.43	0.43	0.43	0.43	0.43	-	600
Feb 5, 2026	0.43	0.43	0.43	0.43	0.43	-	30,000
Feb 4, 2026	0.43	0.43	0.43	0.43	0.43	4.94%	2,400
Feb 3, 2026	0.42	0.42	0.39	0.41	0.41	-1.22%	9,000
Feb 2, 2026	0.41	0.42	0.41	0.41	0.41	-	109,600
Jan 30, 2026	0.40	0.41	0.39	0.41	0.41	3.80%	230,800
Jan 29, 2026	0.41	0.42	0.40	0.40	0.40	-3.66%	112,800
Jan 28, 2026	0.41	0.41	0.40	0.41	0.41	-	19,200
Jan 27, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jan 26, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	181,000
Jan 23, 2026	0.41	0.42	0.41	0.41	0.41	-2.41%	230,000
Jan 22, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 21, 2026	0.41	0.42	0.41	0.42	0.42	-	28,000
Jan 20, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	50,800
Jan 19, 2026	0.42	0.42	0.42	0.42	0.42	-	90,000
Jan 16, 2026	0.42	0.44	0.42	0.42	0.42	-3.45%	346,400
Jan 15, 2026	0.41	0.44	0.40	0.44	0.44	6.10%	283,200
Jan 14, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	1,800
Jan 13, 2026	0.41	0.43	0.41	0.42	0.42	-	249,200
Jan 12, 2026	0.41	0.42	0.41	0.42	0.42	-	173,800
Jan 9, 2026	0.41	0.43	0.41	0.42	0.42	-3.45%	38,600
Jan 8, 2026	0.45	0.45	0.41	0.44	0.44	-2.25%	59,400
Jan 7, 2026	0.42	0.45	0.39	0.45	0.45	4.71%	34,000
Jan 6, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	45,000
Jan 5, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	136,600
Jan 2, 2026	0.38	0.41	0.38	0.41	0.41	7.89%	52,600
Dec 31, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 30, 2025	0.41	0.41	0.38	0.38	0.38	-7.32%	723,800
Dec 29, 2025	0.41	0.41	0.41	0.41	0.41	-2.38%	45,600
Dec 24, 2025	0.42	0.42	0.42	0.42	0.42	-1.18%	20,000
Dec 23, 2025	0.45	0.45	0.37	0.43	0.43	1.19%	702,400
Dec 22, 2025	0.41	0.42	0.42	0.42	0.42	2.44%	124,000
Dec 19, 2025	0.43	0.43	0.41	0.41	0.41	-2.38%	152,800
Dec 18, 2025	0.41	0.42	0.41	0.42	0.42	1.20%	272,200
Dec 17, 2025	0.43	0.43	0.40	0.42	0.42	7.79%	147,600
Dec 16, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	148,200
Dec 15, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	24,200
Dec 12, 2025	0.41	0.41	0.40	0.40	0.40	-3.66%	85,400
Dec 11, 2025	0.41	0.41	0.41	0.41	0.41	-	68,200
Dec 10, 2025	0.41	0.43	0.41	0.41	0.41	1.23%	248,400
Dec 9, 2025	0.43	0.43	0.40	0.41	0.41	-6.90%	47,400
Dec 8, 2025	0.44	0.44	0.44	0.44	0.44	6.10%	34,000
Dec 5, 2025	0.42	0.42	0.42	0.41	0.41	-3.53%	17,000
Dec 4, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	90,800
Dec 3, 2025	0.42	0.43	0.42	0.43	0.43	-	18,000
Dec 2, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	195,200
Dec 1, 2025	0.41	0.42	0.41	0.42	0.42	5.00%	351,000
Nov 28, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	164,600