Feishang Anthracite Resources Limited (HKG:1738)
Hong Kong · Delayed Price · Currency is HKD 0.1200
-0.0100 (-7.69%)
Mar 13, 2026, 10:44 AM HKT
HKG:1738 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | - | 7.69% | 5,750,000 |
| Mar 12, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 18.18% | 5,745,000 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 282,500 |
| Mar 10, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.75% | 277,500 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 212,500 |
| Mar 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.45% | 457,500 |
| Mar 5, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -3.51% | 1,050,000 |
| Mar 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.64% | 1,390,000 |
| Mar 3, 2026 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | 2.80% | 2,037,500 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.96% | 687,500 |
| Feb 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.60% | 337,500 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 37,500 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.59% | 532,500 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 772,500 |
| Feb 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 597,500 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 487,500 |
| Feb 16, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.20% | 455,000 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 127,500 |
| Feb 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.48% | 622,500 |
| Feb 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 465,000 |
| Feb 10, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 380,000 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.69% | 1,590,000 |
| Feb 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.72% | 1,260,000 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -7.94% | 3,020,000 |
| Feb 4, 2026 | 0.11 | 0.15 | 0.11 | 0.13 | 0.13 | 20.00% | 9,342,500 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -7.08% | 715,000 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.24% | 10,000 |
| Jan 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.61% | 452,500 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -5.74% | 700,000 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.27% | 352,500 |
| Jan 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.68% | 247,500 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 140,000 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 217,500 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.10% | 172,500 |
| Jan 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.67% | 162,500 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 175,000 |
| Jan 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.48% | 172,500 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.68% | 285,000 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.46% | 45,000 |
| Jan 14, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 1.67% | 2,405,000 |
| Jan 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.69% | 1,130,000 |
| Jan 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.09% | 2,000,000 |
| Jan 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.93% | 2,095,000 |
| Jan 8, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -4.26% | 6,137,500 |
| Jan 7, 2026 | 0.12 | 0.15 | 0.11 | 0.14 | 0.14 | 34.29% | 18,175,000 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.94% | 522,500 |
| Jan 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 522,500 |
| Jan 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 177,500 |
| Dec 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | - |
| Dec 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.48% | 1,240,000 |