HKG:1773 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	2.32	2.40	2.28	2.38	2.38	4.85%	15,617,000
Dec 30, 2025	2.31	2.34	2.26	2.27	2.27	-2.16%	13,758,350
Dec 29, 2025	2.35	2.37	2.28	2.32	2.32	-1.69%	25,775,200
Dec 24, 2025	2.35	2.37	2.33	2.36	2.36	0.43%	2,893,000
Dec 23, 2025	2.30	2.37	2.28	2.35	2.35	1.29%	11,104,000
Dec 22, 2025	2.32	2.35	2.30	2.32	2.32	-	8,327,000
Dec 19, 2025	2.28	2.35	2.28	2.32	2.32	1.75%	8,345,000
Dec 18, 2025	2.28	2.30	2.26	2.28	2.28	0.44%	6,036,000
Dec 17, 2025	2.28	2.30	2.24	2.27	2.27	2.25%	9,838,550
Dec 16, 2025	2.30	2.34	2.21	2.22	2.22	-3.06%	8,406,875
Dec 15, 2025	2.21	2.36	2.18	2.29	2.29	4.09%	18,154,500
Dec 12, 2025	2.15	2.21	2.15	2.20	2.20	2.33%	7,335,500
Dec 11, 2025	2.18	2.19	2.13	2.15	2.15	-0.92%	6,204,500
Dec 10, 2025	2.17	2.21	2.15	2.17	2.17	0.46%	8,632,000
Dec 9, 2025	2.22	2.24	2.14	2.16	2.16	-3.14%	22,644,000
Dec 8, 2025	2.19	2.27	2.19	2.23	2.23	1.83%	4,888,000
Dec 5, 2025	2.17	2.22	2.15	2.19	2.19	0.92%	6,002,000
Dec 4, 2025	2.20	2.23	2.15	2.17	2.17	-1.36%	10,870,000
Dec 3, 2025	2.24	2.26	2.19	2.20	2.20	-1.35%	9,552,000
Dec 2, 2025	2.25	2.31	2.20	2.23	2.23	-2.62%	27,196,000
Dec 1, 2025	2.43	2.43	2.26	2.29	2.29	-5.76%	27,761,800
Nov 28, 2025	2.41	2.44	2.37	2.43	2.43	0.41%	11,143,000
Nov 27, 2025	2.37	2.45	2.34	2.42	2.42	1.68%	16,425,000
Nov 26, 2025	2.34	2.46	2.34	2.38	2.38	0.85%	24,143,000
Nov 25, 2025	2.18	2.37	2.18	2.36	2.36	8.76%	36,332,650
Nov 24, 2025	2.07	2.18	2.07	2.17	2.17	4.33%	12,186,650
Nov 21, 2025	2.13	2.13	2.05	2.08	2.08	-2.35%	14,974,870
Nov 20, 2025	2.12	2.13	2.09	2.13	2.13	-	9,418,000
Nov 19, 2025	2.15	2.17	2.10	2.13	2.13	-	21,044,000
Nov 18, 2025	2.20	2.20	2.12	2.13	2.13	-3.18%	20,249,000
Nov 17, 2025	2.24	2.24	2.18	2.20	2.20	-2.22%	10,460,000
Nov 14, 2025	2.28	2.31	2.24	2.25	2.25	-2.17%	10,657,000
Nov 13, 2025	2.32	2.32	2.26	2.30	2.30	-0.86%	11,667,000
Nov 12, 2025	2.23	2.36	2.23	2.32	2.32	3.57%	19,418,000
Nov 11, 2025	2.29	2.29	2.21	2.24	2.24	-1.75%	20,998,400
Nov 10, 2025	2.25	2.32	2.19	2.28	2.28	0.88%	22,975,600
Nov 7, 2025	2.66	2.67	2.26	2.26	2.26	-15.67%	83,562,000
Nov 6, 2025	2.63	2.83	2.61	2.68	2.68	3.88%	95,637,000
Nov 5, 2025	2.46	2.68	2.39	2.58	2.58	5.31%	99,933,000
Nov 4, 2025	2.43	2.46	2.41	2.45	2.45	-0.41%	7,096,000
Nov 3, 2025	2.41	2.46	2.41	2.46	2.46	2.50%	4,632,000
Oct 31, 2025	2.44	2.44	2.40	2.40	2.40	-0.83%	5,806,000
Oct 30, 2025	2.45	2.45	2.39	2.42	2.42	-1.63%	12,795,000
Oct 28, 2025	2.49	2.50	2.43	2.46	2.46	-1.20%	11,009,030
Oct 27, 2025	2.56	2.56	2.46	2.49	2.49	-2.35%	12,210,800
Oct 24, 2025	2.56	2.59	2.52	2.55	2.55	0.79%	5,854,000
Oct 23, 2025	2.52	2.55	2.45	2.53	2.53	-0.39%	11,824,000
Oct 22, 2025	2.54	2.56	2.51	2.54	2.54	-0.78%	6,190,000
Oct 21, 2025	2.58	2.63	2.56	2.56	2.56	-0.39%	7,268,000
Oct 20, 2025	2.52	2.59	2.52	2.57	2.57	2.39%	6,430,000