HKG:0187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.54	2.54	2.46	2.46	2.46	-1.60%	80,000
Oct 6, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Oct 5, 2026	2.48	2.64	2.48	2.50	2.50	-0.79%	57,831
Oct 2, 2026	2.50	2.57	2.45	2.52	2.52	-1.56%	126,000
Sep 30, 2026	2.54	2.58	2.54	2.56	2.56	0.39%	402,000
Sep 29, 2026	2.58	2.65	2.54	2.55	2.55	0.79%	1,486,000
Sep 28, 2026	2.55	2.56	2.53	2.53	2.53	-0.39%	438,000
Sep 25, 2026	2.54	2.60	2.52	2.54	2.54	-0.78%	46,000
Sep 24, 2026	2.56	2.71	2.55	2.56	2.56	-0.78%	1,878,000
Sep 23, 2026	2.64	2.68	2.58	2.58	2.58	-0.77%	2,021,681
Sep 22, 2026	2.59	2.84	2.57	2.60	2.60	-0.38%	9,681,279
Sep 21, 2026	2.60	2.64	2.52	2.61	2.61	-3.87%	3,552,000
Sep 18, 2026	2.90	2.91	2.71	2.72	2.72	-0.55%	5,832,000
Sep 17, 2026	2.66	2.74	2.63	2.73	2.73	2.82%	1,904,000
Sep 16, 2026	2.66	2.69	2.64	2.66	2.66	-0.19%	760,000
Sep 15, 2026	2.73	2.73	2.65	2.66	2.66	-2.56%	726,000
Sep 14, 2026	2.74	2.77	2.73	2.73	2.73	-0.36%	280,000
Sep 11, 2026	2.85	2.85	2.69	2.74	2.74	-1.97%	708,000
Sep 10, 2026	2.81	2.83	2.78	2.80	2.80	-1.24%	552,000
Sep 9, 2026	2.84	2.85	2.81	2.83	2.83	-0.88%	428,000
Sep 8, 2026	2.84	2.89	2.83	2.86	2.86	0.88%	1,524,000
Sep 7, 2026	2.83	2.87	2.81	2.83	2.83	-0.35%	672,000
Sep 4, 2026	2.81	2.86	2.81	2.84	2.84	1.43%	722,000
Sep 3, 2026	2.85	2.87	2.80	2.80	2.80	-0.71%	380,000
Sep 2, 2026	2.81	2.86	2.78	2.82	2.82	-1.57%	402,000
Sep 1, 2026	2.86	2.89	2.86	2.87	2.87	0.53%	384,000
Aug 31, 2026	2.90	2.94	2.78	2.85	2.85	-3.06%	6,496,000
Aug 28, 2026	2.97	2.97	2.93	2.94	2.94	-0.17%	364,000
Aug 27, 2026	2.95	2.97	2.93	2.95	2.95	-0.51%	360,800
Aug 26, 2026	2.94	2.98	2.93	2.96	2.96	1.20%	904,000
Aug 25, 2026	2.95	2.96	2.88	2.93	2.93	0.17%	1,000,000
Aug 24, 2026	2.99	3.14	2.91	2.92	2.92	-0.51%	5,232,000
Aug 21, 2026	2.92	2.95	2.91	2.94	2.94	0.34%	436,000
Aug 20, 2026	2.96	2.96	2.90	2.93	2.93	0.34%	634,000
Aug 19, 2026	3.01	3.03	2.90	2.92	2.92	-4.11%	3,332,000
Aug 18, 2026	3.15	3.16	3.00	3.04	3.04	-3.80%	4,794,000
Aug 17, 2026	2.94	3.30	2.94	3.16	3.16	7.30%	20,308,000
Aug 14, 2026	3.08	3.11	2.94	2.95	2.95	-3.76%	2,708,000
Aug 13, 2026	3.10	3.15	3.06	3.06	3.06	-0.49%	2,222,000
Aug 12, 2026	3.00	3.16	3.00	3.08	3.08	0.82%	2,366,000
Aug 11, 2026	3.09	3.09	3.03	3.05	3.05	-0.81%	712,000
Aug 10, 2026	3.04	3.09	3.03	3.08	3.08	1.49%	932,000
Aug 7, 2026	3.00	3.07	2.99	3.03	3.03	-0.98%	862,000
Aug 6, 2026	3.09	3.09	3.04	3.06	3.06	-0.97%	926,000
Aug 5, 2026	3.00	3.12	3.00	3.09	3.09	2.15%	2,240,000
Aug 4, 2026	3.00	3.05	3.00	3.03	3.03	0.17%	762,000
Aug 3, 2026	2.97	3.04	2.96	3.02	3.02	1.68%	1,280,000
Jul 31, 2026	2.92	2.97	2.92	2.97	2.97	2.06%	896,000
Jul 30, 2026	2.95	2.98	2.88	2.91	2.91	-1.02%	882,000
Jul 29, 2026	2.89	2.96	2.88	2.94	2.94	0.68%	664,000