HKG:1736 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.86	0.90	0.80	0.80	0.80	-11.11%	390,000
Jul 31, 2025	1.00	1.00	0.73	0.90	0.90	-8.16%	1,011,900
Jul 30, 2025	1.16	1.17	0.92	0.98	0.98	-10.91%	2,421,250
Jul 29, 2025	0.56	1.31	0.56	1.10	1.10	100.00%	11,822,100
Jul 28, 2025	0.52	0.55	0.52	0.55	0.55	5.77%	35,000
Jul 25, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Jul 24, 2025	0.52	0.52	0.52	0.52	0.52	-	12,500
Jul 23, 2025	0.52	0.56	0.46	0.52	0.52	-	5,000
Jul 22, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Jul 21, 2025	0.56	0.56	0.46	0.52	0.52	1.96%	200,000
Jul 18, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Jul 17, 2025	0.50	0.55	0.50	0.51	0.51	3.03%	115,000
Jul 16, 2025	0.45	0.51	0.45	0.50	0.50	12.50%	65,000
Jul 15, 2025	0.44	0.44	0.44	0.44	0.44	15.79%	30,000
Jul 14, 2025	0.38	0.38	0.38	0.38	0.38	13.43%	15,000
Jul 11, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jul 10, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jul 9, 2025	0.32	0.34	0.32	0.34	0.34	-	34,450
Jul 8, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jul 7, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jul 4, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jul 3, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jul 2, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 30, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	140,000
Jun 27, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 26, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 25, 2025	0.32	0.34	0.32	0.34	0.34	-	50,500
Jun 24, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 23, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 20, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 19, 2025	0.32	0.34	0.32	0.34	0.34	-15.00%	14,800
Jun 18, 2025	0.40	0.40	0.40	0.40	0.40	17.65%	53,000
Jun 17, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 16, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 13, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 12, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 11, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 10, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	52,500
Jun 9, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 6, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 5, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 4, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	80,000
Jun 3, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 2, 2025	0.34	0.34	0.34	0.34	0.34	-	-
May 30, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	10,000
May 29, 2025	0.37	0.40	0.34	0.35	0.35	-5.41%	79,567
May 28, 2025	0.32	0.37	0.32	0.37	0.37	-10.84%	15,700
May 27, 2025	0.42	0.42	0.42	0.42	0.42	-	7,500
May 26, 2025	0.42	0.42	0.42	0.42	0.42	-	-
May 23, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	1,250