HKG:1645 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	2.69	2.79	2.65	2.74	2.74	0.55%	2,560,000
Sep 1, 2026	2.80	2.81	2.60	2.72	2.72	-2.86%	3,944,000
Aug 31, 2026	2.94	2.95	2.79	2.80	2.80	-5.08%	2,832,000
Aug 28, 2026	2.73	2.96	2.68	2.95	2.95	7.47%	4,164,000
Aug 27, 2026	2.71	2.76	2.68	2.75	2.75	1.29%	3,324,000
Aug 26, 2026	2.78	2.83	2.71	2.71	2.71	-2.69%	3,028,000
Aug 25, 2026	2.76	2.85	2.65	2.79	2.79	-0.54%	3,484,000
Aug 24, 2026	2.61	2.91	2.58	2.80	2.80	6.46%	3,252,000
Aug 21, 2026	2.62	2.65	2.60	2.63	2.63	-0.19%	3,348,000
Aug 20, 2026	2.64	2.69	2.59	2.64	2.64	-0.19%	3,888,000
Aug 19, 2026	2.55	2.67	2.55	2.64	2.64	1.15%	3,100,000
Aug 18, 2026	2.60	2.70	2.58	2.61	2.61	0.77%	3,900,000
Aug 17, 2026	2.63	2.65	2.59	2.59	2.59	-2.26%	3,492,000
Aug 14, 2026	2.62	2.77	2.60	2.65	2.65	0.76%	3,608,000
Aug 13, 2026	2.50	2.75	2.50	2.63	2.63	5.62%	4,220,000
Aug 12, 2026	2.45	2.70	2.45	2.49	2.49	-1.58%	5,336,000
Aug 11, 2026	2.52	2.57	2.45	2.53	2.53	0.20%	4,344,000
Aug 10, 2026	2.53	2.57	2.51	2.53	2.53	-	4,488,000
Aug 7, 2026	2.54	2.63	2.50	2.53	2.53	-1.56%	4,496,000
Aug 6, 2026	2.57	2.58	2.48	2.57	2.57	-0.39%	4,204,000
Aug 5, 2026	2.64	2.66	2.58	2.58	2.58	-2.83%	4,036,000
Aug 4, 2026	2.60	2.71	2.58	2.65	2.65	2.12%	4,348,000
Aug 3, 2026	2.40	2.62	2.40	2.60	2.60	8.13%	4,560,000
Jul 31, 2026	2.52	2.55	2.40	2.40	2.40	-4.00%	4,196,000
Jul 30, 2026	2.55	2.59	2.47	2.50	2.50	-1.96%	3,720,000
Jul 29, 2026	2.40	2.55	2.37	2.55	2.55	5.37%	3,876,000
Jul 28, 2026	2.55	2.67	2.38	2.42	2.42	-6.20%	3,464,000
Jul 27, 2026	2.66	2.69	2.51	2.58	2.58	-3.01%	4,852,000
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