Feishang Anthracite Resources Limited (HKG:1738)
Hong Kong · Delayed Price · Currency is HKD 0.0880
-0.0020 (-2.22%)
May 13, 2026, 4:08 PM HKT
HKG:1738 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | 1,152,500 |
| May 12, 2026 | 0.10 | 0.13 | 0.09 | 0.09 | 0.09 | - | 15,057,500 |
| May 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 882,500 |
| May 8, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 6.02% | 572,500 |
| May 7, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -5.68% | 522,500 |
| May 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | - |
| May 5, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 657,500 |
| May 4, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.17% | 1,152,500 |
| Apr 30, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.22% | 1,527,500 |
| Apr 29, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 3.45% | 1,445,000 |
| Apr 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.45% | 120,000 |
| Apr 27, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 4.44% | 130,000 |
| Apr 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.17% | 480,000 |
| Apr 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.08% | 442,500 |
| Apr 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| 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% | 145,000 |
| 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 | - | 882,500 |
| 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% | 687,500 |
| 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% | 2,067,500 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.63% | 1,180,000 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.57% | 1,660,000 |
| 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% | 285,000 |
| Mar 23, 2026 | 0.12 | 0.13 | 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% | 807,500 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.81% | 662,500 |
| Mar 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.85% | 227,500 |
| 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% | 5,750,000 |
| 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% | 1,395,000 |
| Mar 3, 2026 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | 2.80% | 2,067,500 |
| 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% | 387,500 |