HKG:1645 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.72	2.76	2.63	2.66	2.66	-2.92%	4,044,000
Jul 23, 2026	2.74	2.78	2.66	2.74	2.74	-0.72%	4,112,000
Jul 22, 2026	2.70	2.94	2.70	2.76	2.76	2.22%	4,700,000
Jul 21, 2026	2.63	2.74	2.22	2.70	2.70	2.66%	8,820,000
Jul 20, 2026	2.58	2.63	2.43	2.63	2.63	2.33%	7,036,000
Jul 17, 2026	2.63	2.65	2.42	2.57	2.57	-4.46%	8,176,000
Jul 16, 2026	2.74	2.77	2.69	2.69	2.69	-2.89%	3,436,000
Jul 15, 2026	2.74	2.83	2.72	2.77	2.77	1.09%	3,444,000
Jul 14, 2026	2.69	2.78	2.69	2.74	2.74	1.86%	3,436,000
Jul 13, 2026	2.67	2.72	2.62	2.69	2.69	-	2,968,000
Jul 10, 2026	2.70	2.71	2.62	2.69	2.69	0.75%	3,212,000
Jul 9, 2026	2.72	2.75	2.65	2.67	2.67	-3.26%	4,416,000
Jul 8, 2026	2.66	2.76	2.55	2.76	2.76	2.60%	3,832,000
Jul 7, 2026	2.69	2.77	2.60	2.69	2.69	-1.10%	4,584,000
Jul 6, 2026	2.70	2.76	2.68	2.72	2.72	-0.73%	3,784,000
Jul 3, 2026	2.71	2.81	2.71	2.74	2.74	-0.72%	3,488,000
Jul 2, 2026	2.79	2.80	2.67	2.76	2.76	-2.47%	3,708,000
Jun 30, 2026	2.84	2.92	2.80	2.83	2.83	-1.39%	3,340,000
Jun 29, 2026	2.70	2.87	2.65	2.87	2.87	6.30%	3,784,000
Jun 26, 2026	2.66	2.79	2.60	2.70	2.70	1.12%	4,036,000
Jun 25, 2026	2.57	2.67	2.48	2.67	2.67	3.89%	4,168,000
Jun 24, 2026	2.60	2.63	2.55	2.57	2.57	-1.53%	4,692,000
Jun 23, 2026	2.62	2.66	2.53	2.61	2.61	-1.51%	4,428,000
Jun 22, 2026	2.71	2.71	2.52	2.65	2.65	-2.57%	4,476,000
Jun 18, 2026	2.49	2.72	2.49	2.72	2.72	7.09%	4,420,000
Jun 17, 2026	2.60	2.60	2.47	2.54	2.54	-2.31%	4,392,000
Jun 16, 2026	2.43	2.62	2.43	2.60	2.60	6.12%	4,348,000
Jun 15, 2026	2.57	2.57	2.35	2.45	2.45	-4.67%	4,232,000
Jun 12, 2026	2.69	2.75	2.57	2.57	2.57	-4.46%	4,272,000
Jun 11, 2026	2.65	2.93	2.60	2.69	2.69	1.13%	7,204,000
Jun 10, 2026	2.66	2.69	2.59	2.66	2.66	0.38%	3,896,000
Jun 9, 2026	2.51	2.69	2.49	2.65	2.65	4.33%	4,376,000
Jun 8, 2026	2.46	2.59	2.46	2.54	2.54	0.40%	4,096,000
Jun 5, 2026	2.66	2.75	2.45	2.53	2.53	-7.33%	3,968,000
Jun 4, 2026	2.60	2.87	2.60	2.73	2.73	3.02%	4,100,000
Jun 3, 2026	2.49	2.65	2.45	2.65	2.65	4.74%	4,504,000
Jun 2, 2026	2.37	2.58	2.37	2.53	2.53	7.20%	5,856,000
Jun 1, 2026	2.55	2.77	2.36	2.36	2.36	-8.17%	3,704,000
May 29, 2026	2.20	2.70	2.17	2.57	2.57	17.89%	8,576,000
May 28, 2026	2.30	2.32	2.15	2.18	2.18	-3.11%	3,364,000
May 27, 2026	2.41	2.45	2.18	2.25	2.25	-6.25%	5,468,000
May 26, 2026	2.40	2.48	2.32	2.40	2.40	-	4,536,000
May 22, 2026	2.30	2.48	2.26	2.40	2.40	4.80%	4,748,000
May 21, 2026	2.35	2.35	2.25	2.29	2.29	-2.55%	4,388,000
May 20, 2026	2.20	2.40	2.20	2.35	2.35	6.82%	5,080,000
May 19, 2026	2.21	2.26	2.15	2.20	2.20	-0.90%	5,140,000
May 18, 2026	2.27	2.36	2.21	2.22	2.22	-3.48%	4,412,000
May 15, 2026	2.36	2.36	2.13	2.30	2.30	-2.13%	5,224,000
May 14, 2026	2.23	2.37	2.23	2.35	2.35	5.86%	4,476,000
May 13, 2026	2.16	2.28	2.05	2.22	2.22	2.78%	5,528,000