Feishang Anthracite Resources Limited (HKG:1738)
Hong Kong · Delayed Price · Currency is HKD 0.1180
+0.0030 (2.61%)
At close: Jan 30, 2026
HKG:1738 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.90% | 940,000 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.33% | 577,500 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 130,000 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | 617,500 |
| Dec 19, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -5.69% | 1,137,500 |
| Dec 18, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.36% | 1,717,500 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.03% | 740,000 |
| Dec 16, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 5.98% | 95,000 |
| Dec 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 132,500 |
| Dec 12, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.72% | 185,000 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 300,000 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -6.45% | 645,000 |
| Dec 9, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 4.20% | 1,092,500 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.59% | 762,500 |
| Dec 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -12.12% | 677,500 |
| Dec 4, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 10.00% | 1,325,000 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.64% | 502,500 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -9.63% | 1,590,000 |
| Dec 1, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 515,000 |
| Nov 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,130,000 |
| Nov 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.88% | 267,500 |
| Nov 26, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.47% | 1,877,500 |
| Nov 25, 2025 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | - | 13,052,500 |
| Nov 24, 2025 | 0.11 | 0.16 | 0.11 | 0.14 | 0.14 | 27.43% | 22,996,000 |
| Nov 21, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -13.74% | 4,272,500 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -11.49% | 4,245,000 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -8.07% | 3,442,500 |