HKG:1773 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.73	2.78	2.68	2.76	2.76	0.73%	8,521,000
Feb 5, 2026	2.60	2.75	2.53	2.74	2.74	3.79%	15,857,300
Feb 4, 2026	2.48	2.64	2.34	2.64	2.64	6.02%	22,721,000
Feb 3, 2026	2.59	2.59	2.47	2.49	2.45	-3.11%	7,414,000
Feb 2, 2026	2.81	2.81	2.49	2.57	2.53	-8.54%	22,960,990
Jan 30, 2026	2.79	2.89	2.76	2.81	2.76	0.72%	25,783,000
Jan 29, 2026	2.77	2.80	2.74	2.79	2.74	0.72%	5,043,000
Jan 28, 2026	2.74	2.80	2.70	2.77	2.72	1.84%	9,584,000
Jan 27, 2026	2.70	2.73	2.69	2.72	2.67	-	6,850,000
Jan 26, 2026	2.74	2.76	2.70	2.72	2.67	-0.37%	6,570,000
Jan 23, 2026	2.63	2.73	2.63	2.73	2.68	2.25%	8,292,000
Jan 22, 2026	2.72	2.74	2.60	2.67	2.62	-1.48%	12,164,000
Jan 21, 2026	2.77	2.77	2.71	2.71	2.66	-2.17%	3,806,000
Jan 20, 2026	2.76	2.78	2.67	2.77	2.72	-	13,777,000
Jan 19, 2026	2.83	2.87	2.73	2.77	2.72	-2.12%	10,754,000
Jan 16, 2026	2.81	2.83	2.75	2.83	2.78	-	21,490,000
Jan 15, 2026	2.91	2.93	2.80	2.83	2.78	-3.08%	12,184,000
Jan 14, 2026	2.88	2.92	2.84	2.92	2.87	1.39%	13,301,000
Jan 13, 2026	2.88	2.90	2.78	2.88	2.83	0.35%	18,996,000
Jan 12, 2026	2.85	2.90	2.80	2.87	2.82	1.41%	32,064,000
Jan 9, 2026	2.64	2.89	2.63	2.83	2.78	8.43%	39,561,000
Jan 8, 2026	2.50	2.62	2.47	2.61	2.57	4.82%	21,259,000
Jan 7, 2026	2.45	2.49	2.42	2.49	2.45	1.63%	8,259,000
Jan 6, 2026	2.40	2.45	2.40	2.45	2.41	2.94%	8,981,000
Jan 5, 2026	2.41	2.44	2.38	2.38	2.34	-2.86%	14,903,000
Jan 2, 2026	2.32	2.46	2.32	2.45	2.41	2.94%	5,549,000
Dec 31, 2025	2.32	2.40	2.28	2.38	2.34	4.85%	15,617,000
Dec 30, 2025	2.31	2.34	2.26	2.27	2.23	-2.16%	13,758,350
Dec 29, 2025	2.35	2.37	2.28	2.32	2.28	-1.69%	25,775,200
Dec 24, 2025	2.35	2.37	2.33	2.36	2.32	0.43%	2,893,000
Dec 23, 2025	2.30	2.37	2.28	2.35	2.31	1.29%	11,104,000
Dec 22, 2025	2.32	2.35	2.30	2.32	2.28	-	8,327,000
Dec 19, 2025	2.28	2.35	2.28	2.32	2.28	1.75%	8,345,000
Dec 18, 2025	2.28	2.30	2.26	2.28	2.24	0.44%	6,036,000
Dec 17, 2025	2.28	2.30	2.24	2.27	2.23	2.25%	9,838,550
Dec 16, 2025	2.30	2.34	2.21	2.22	2.18	-3.06%	8,406,875
Dec 15, 2025	2.21	2.36	2.18	2.29	2.25	4.09%	18,154,500
Dec 12, 2025	2.15	2.21	2.15	2.20	2.16	2.33%	7,335,500
Dec 11, 2025	2.18	2.19	2.13	2.15	2.11	-0.92%	6,204,500
Dec 10, 2025	2.17	2.21	2.15	2.17	2.13	0.46%	8,632,000
Dec 9, 2025	2.22	2.24	2.14	2.16	2.12	-3.14%	22,644,000
Dec 8, 2025	2.19	2.27	2.19	2.23	2.19	1.83%	4,888,000
Dec 5, 2025	2.17	2.22	2.15	2.19	2.15	0.92%	6,002,000
Dec 4, 2025	2.20	2.23	2.15	2.17	2.13	-1.36%	10,870,000
Dec 3, 2025	2.24	2.26	2.19	2.20	2.16	-1.35%	9,552,000
Dec 2, 2025	2.25	2.31	2.20	2.23	2.19	-2.62%	27,196,000
Dec 1, 2025	2.43	2.43	2.26	2.29	2.25	-5.76%	27,761,800
Nov 28, 2025	2.41	2.44	2.37	2.43	2.39	0.41%	11,143,000
Nov 27, 2025	2.37	2.45	2.34	2.42	2.38	1.68%	16,425,000
Nov 26, 2025	2.34	2.46	2.34	2.38	2.34	0.85%	24,143,000