HKG:1618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	1.76	1.80	1.75	1.80	1.80	2.86%	37,171,770
Jan 19, 2026	1.83	1.83	1.75	1.75	1.75	-4.37%	64,144,000
Jan 16, 2026	1.84	1.89	1.82	1.83	1.83	-0.54%	48,837,960
Jan 15, 2026	1.85	1.85	1.82	1.84	1.84	-	18,847,660
Jan 14, 2026	1.86	1.87	1.83	1.84	1.84	-1.08%	30,036,000
Jan 13, 2026	1.86	1.88	1.84	1.86	1.86	-	50,875,000
Jan 12, 2026	1.85	1.87	1.83	1.86	1.86	1.09%	50,194,000
Jan 9, 2026	1.87	1.88	1.83	1.84	1.84	-1.08%	34,170,000
Jan 8, 2026	1.86	1.87	1.83	1.86	1.86	-	37,408,000
Jan 7, 2026	1.88	1.91	1.84	1.86	1.86	-0.53%	47,040,000
Jan 6, 2026	1.84	1.88	1.84	1.87	1.87	1.63%	47,392,000
Jan 5, 2026	1.85	1.88	1.83	1.84	1.84	-3.16%	81,502,000
Jan 2, 2026	1.83	1.93	1.81	1.90	1.90	3.83%	14,711,000
Dec 31, 2025	1.82	1.83	1.80	1.83	1.83	0.55%	24,723,000
Dec 30, 2025	1.83	1.87	1.82	1.82	1.82	-4.71%	73,841,000
Dec 29, 2025	1.90	1.96	1.90	1.91	1.91	1.60%	71,030,834
Dec 24, 2025	1.91	1.91	1.86	1.88	1.88	-1.57%	36,002,631
Dec 23, 2025	1.90	1.93	1.88	1.91	1.91	0.53%	34,631,000
Dec 22, 2025	1.91	1.91	1.88	1.90	1.90	-	19,810,000
Dec 19, 2025	1.89	1.91	1.88	1.90	1.90	0.53%	19,986,000
Dec 18, 2025	1.88	1.91	1.85	1.89	1.89	2.72%	57,171,000
Dec 17, 2025	1.84	1.85	1.81	1.84	1.84	0.55%	21,714,000
Dec 16, 2025	1.84	1.85	1.80	1.83	1.83	-1.08%	48,078,000
Dec 15, 2025	1.86	1.88	1.83	1.85	1.85	-1.07%	25,334,000
Dec 12, 2025	1.83	1.87	1.82	1.87	1.87	2.75%	44,928,000
Dec 11, 2025	1.84	1.84	1.79	1.82	1.82	-0.55%	45,611,000
Dec 10, 2025	1.90	1.90	1.78	1.83	1.83	-2.66%	174,271,000
Dec 9, 2025	2.24	2.26	1.87	1.88	1.88	-21.01%	470,126,000
Dec 8, 2025	2.41	2.42	2.35	2.38	2.38	-	43,304,000
Dec 5, 2025	2.30	2.40	2.26	2.38	2.38	3.93%	44,036,000
Dec 4, 2025	2.32	2.35	2.26	2.29	2.29	2.23%	34,843,000
Dec 3, 2025	2.27	2.29	2.23	2.24	2.24	-1.32%	22,297,000
Dec 2, 2025	2.30	2.31	2.25	2.27	2.27	-0.87%	16,439,000
Dec 1, 2025	2.28	2.34	2.25	2.29	2.29	5.53%	47,693,000
Nov 28, 2025	2.17	2.18	2.14	2.17	2.17	0.46%	7,612,000
Nov 27, 2025	2.18	2.19	2.15	2.16	2.16	-0.46%	10,946,000
Nov 26, 2025	2.12	2.17	2.11	2.17	2.17	2.84%	22,913,000
Nov 25, 2025	2.18	2.18	2.10	2.11	2.11	-1.86%	35,736,420
Nov 24, 2025	2.17	2.18	2.12	2.15	2.15	0.47%	24,202,050
Nov 21, 2025	2.23	2.23	2.13	2.14	2.14	-5.31%	33,593,000
Nov 20, 2025	2.23	2.27	2.22	2.26	2.26	1.35%	24,333,000
Nov 19, 2025	2.21	2.24	2.18	2.23	2.23	0.90%	25,120,000
Nov 18, 2025	2.28	2.28	2.19	2.21	2.21	-3.49%	30,264,410
Nov 17, 2025	2.34	2.34	2.27	2.29	2.29	-2.14%	22,183,230
Nov 14, 2025	2.39	2.39	2.33	2.34	2.34	-2.90%	20,445,000
Nov 13, 2025	2.39	2.46	2.39	2.41	2.41	0.84%	29,488,000
Nov 12, 2025	2.40	2.43	2.34	2.39	2.39	-0.42%	17,746,540
Nov 11, 2025	2.41	2.47	2.38	2.40	2.40	1.27%	34,189,000
Nov 10, 2025	2.37	2.41	2.35	2.37	2.37	0.85%	22,684,000
Nov 7, 2025	2.36	2.37	2.32	2.35	2.35	-0.84%	17,437,000