HKG:1645 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	2.48	2.53	2.31	2.38	2.38	-4.03%	4,008,000
Oct 30, 2026	2.62	2.63	2.44	2.48	2.48	-5.16%	3,168,000
Oct 29, 2026	2.58	2.62	2.55	2.62	2.62	1.16%	3,028,000
Oct 28, 2026	2.63	2.63	2.57	2.59	2.59	-1.71%	2,976,000
Oct 27, 2026	2.60	2.68	2.59	2.63	2.63	1.15%	3,040,000
Oct 26, 2026	2.52	2.63	2.46	2.60	2.60	0.78%	3,972,000
Oct 23, 2026	2.52	2.62	2.37	2.58	2.58	-0.19%	4,608,000
Oct 22, 2026	2.64	2.64	2.44	2.59	2.59	-2.08%	2,224,000
Oct 21, 2026	2.69	2.72	2.60	2.64	2.64	-1.68%	3,400,000
Oct 20, 2026	2.65	2.69	2.60	2.69	2.69	1.51%	3,128,000
Oct 16, 2026	2.60	2.65	2.58	2.65	2.65	1.15%	3,544,000
Oct 15, 2026	2.66	2.68	2.60	2.62	2.62	-1.88%	3,036,000
Oct 14, 2026	2.68	2.68	2.56	2.67	2.67	-0.56%	3,812,000
Oct 13, 2026	2.74	2.80	2.67	2.68	2.68	-2.01%	3,540,000
Oct 12, 2026	2.76	2.81	2.67	2.74	2.74	-0.91%	4,208,000
Oct 9, 2026	2.71	2.79	2.66	2.76	2.76	0.36%	4,244,000
Oct 8, 2026	2.87	2.88	2.69	2.75	2.75	-4.51%	4,080,000
Oct 7, 2026	2.91	2.93	2.83	2.88	2.88	-0.69%	3,456,000
Oct 6, 2026	2.86	2.92	2.85	2.90	2.90	0.87%	4,732,000
Oct 5, 2026	2.87	2.93	2.80	2.88	2.88	0.17%	4,708,000
Oct 2, 2026	2.69	2.92	2.69	2.87	2.87	5.90%	7,188,000
Sep 30, 2026	2.61	2.72	2.60	2.71	2.71	3.44%	3,328,000
Sep 29, 2026	2.59	2.66	2.54	2.62	2.62	0.77%	2,440,000
Sep 28, 2026	2.64	2.66	2.59	2.60	2.60	-1.33%	2,112,000
Sep 25, 2026	2.66	2.68	2.62	2.64	2.64	-1.31%	2,312,000
Sep 24, 2026	2.68	2.73	2.62	2.67	2.67	-0.56%	2,584,000
Sep 23, 2026	2.65	2.71	2.61	2.69	2.69	1.32%	2,052,000
Sep 22, 2026	2.60	2.68	2.60	2.65	2.65	1.92%	2,860,000
Sep 21, 2026	2.60	2.67	2.51	2.60	2.60	0.19%	2,832,000
Sep 18, 2026	2.57	2.64	2.54	2.60	2.60	0.58%	2,416,000
Sep 17, 2026	2.62	2.62	2.47	2.58	2.58	-1.34%	2,428,000
Sep 16, 2026	2.73	2.74	2.61	2.62	2.62	-4.21%	2,584,000
Sep 15, 2026	2.73	2.79	2.70	2.73	2.73	-1.44%	2,772,000
Sep 14, 2026	2.73	2.81	2.71	2.77	2.77	1.09%	2,388,000
Sep 11, 2026	2.65	2.74	2.65	2.74	2.74	0.92%	2,368,000
Sep 10, 2026	2.73	2.75	2.68	2.72	2.72	-0.73%	2,696,000
Sep 9, 2026	2.68	2.78	2.66	2.74	2.74	2.24%	2,528,000
Sep 8, 2026	2.68	2.71	2.62	2.68	2.68	-0.93%	3,048,000
Sep 7, 2026	2.76	2.81	2.66	2.70	2.70	-2.17%	3,140,000
Sep 4, 2026	2.77	2.80	2.74	2.76	2.76	-0.36%	2,216,000
Sep 3, 2026	2.73	2.80	2.71	2.77	2.77	1.28%	2,700,000
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