HKG:1645 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	2.06	2.19	2.03	2.16	2.16	2.86%	5,068,000
May 11, 2026	2.18	2.30	2.08	2.10	2.10	-4.55%	5,312,000
May 8, 2026	2.16	2.28	2.14	2.20	2.20	2.33%	5,156,000
May 7, 2026	2.18	2.31	2.10	2.15	2.15	-1.83%	6,496,000
May 6, 2026	2.27	2.32	2.08	2.19	2.19	-3.10%	4,756,000
May 5, 2026	2.19	2.35	1.97	2.26	2.26	0.44%	6,188,000
May 4, 2026	2.29	2.40	2.21	2.25	2.25	-1.75%	6,376,000
Apr 30, 2026	2.10	2.43	2.09	2.29	2.29	9.05%	7,124,000
Apr 29, 2026	2.25	2.40	2.01	2.10	2.10	-4.98%	5,612,000
Apr 28, 2026	1.66	2.25	1.61	2.21	2.21	16.93%	7,489,800
Apr 27, 2026	1.94	1.96	1.77	1.89	1.89	-2.07%	6,288,000
Apr 24, 2026	1.85	2.13	1.84	1.93	1.93	4.89%	11,180,000
Apr 23, 2026	1.91	2.00	1.76	1.84	1.84	-3.66%	6,500,000
Apr 22, 2026	1.86	2.17	1.81	1.91	1.91	2.69%	7,680,000
Apr 21, 2026	1.88	2.19	1.76	1.86	1.86	-0.53%	11,616,000
Apr 20, 2026	1.35	2.03	1.33	1.87	1.87	40.60%	11,624,000
Apr 17, 2026	1.24	1.35	1.21	1.33	1.33	3.10%	1,192,000
Apr 16, 2026	1.48	1.48	1.22	1.29	1.29	-12.24%	2,676,000
Apr 15, 2026	1.52	1.58	1.21	1.47	1.47	-3.29%	6,396,000
Apr 14, 2026	2.18	2.18	1.50	1.52	1.52	-27.62%	14,292,000
Apr 13, 2026	2.88	2.88	2.10	2.10	2.10	-26.83%	8,040,000
Apr 10, 2026	2.85	3.10	2.38	2.87	2.87	0.70%	10,780,000
Apr 9, 2026	3.07	3.15	2.80	2.85	2.85	-8.06%	3,268,000
Apr 8, 2026	3.70	3.70	2.92	3.10	3.10	-12.43%	4,336,000
Apr 2, 2026	4.10	4.14	3.30	3.54	3.54	-14.08%	6,488,000
Apr 1, 2026	4.12	4.19	4.12	4.12	4.12	0.49%	5,176,000
Mar 31, 2026	4.10	4.14	4.06	4.10	4.10	-	5,364,000
Mar 30, 2026	4.12	4.14	4.06	4.10	4.10	-	5,356,000