Feishang Anthracite Resources Limited (HKG:1738)
Hong Kong · Delayed Price · Currency is HKD 0.0930
-0.0030 (-3.13%)
Apr 21, 2026, 3:25 PM HKT
HKG:1738 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.13% | 560,000 |
| Apr 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.03% | 420,000 |
| Apr 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.88% | 142,500 |
| Apr 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.96% | 105,000 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.05% | 315,000 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 880,000 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | 532,500 |
| Apr 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 220,000 |
| Apr 9, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.91% | 860,000 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.00% | 637,500 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,555,000 |
| Apr 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 142,500 |
| Mar 31, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.91% | 2,065,000 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.63% | 1,110,000 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.57% | 1,575,000 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.45% | 227,500 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.87% | 780,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -6.50% | 280,000 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.38% | 50,000 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 805,000 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.81% | 660,000 |
| Mar 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.85% | 225,000 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.74% | 447,500 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.50% | 435,000 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.38% | 1,070,000 |
| 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 |