HKG:1773 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	1.65	1.67	1.60	1.61	1.61	-3.01%	5,682,000
May 5, 2026	1.64	1.66	1.59	1.66	1.66	-	2,128,000
May 4, 2026	1.70	1.70	1.64	1.66	1.66	1.22%	2,633,000
Apr 30, 2026	1.68	1.70	1.61	1.64	1.64	-2.96%	9,868,000
Apr 29, 2026	1.63	1.71	1.63	1.69	1.69	3.68%	15,712,000
Apr 28, 2026	1.63	1.65	1.57	1.63	1.63	1.87%	15,695,000
Apr 27, 2026	1.79	1.80	1.59	1.60	1.60	-10.61%	45,500,000
Apr 24, 2026	1.88	1.89	1.77	1.79	1.79	-4.79%	12,617,490
Apr 23, 2026	1.87	1.88	1.83	1.88	1.88	-	10,369,000
Apr 22, 2026	2.06	2.06	1.87	1.88	1.88	-8.74%	31,313,000
Apr 21, 2026	2.07	2.12	2.03	2.06	2.06	0.98%	11,826,000
Apr 20, 2026	2.08	2.11	2.03	2.04	2.04	-1.92%	8,874,000
Apr 17, 2026	2.11	2.12	2.06	2.08	2.08	-1.42%	9,205,000
Apr 16, 2026	2.10	2.12	2.07	2.11	2.11	1.44%	9,043,000
Apr 15, 2026	2.08	2.22	2.06	2.08	2.08	-	20,647,000
Apr 14, 2026	2.15	2.18	2.06	2.08	2.08	-3.26%	20,289,000
Apr 13, 2026	2.29	2.29	2.13	2.15	2.15	-7.33%	18,365,000
Apr 10, 2026	2.42	2.42	2.28	2.32	2.32	-2.52%	9,629,000
Apr 9, 2026	2.44	2.44	2.37	2.38	2.38	-2.86%	3,386,000
Apr 8, 2026	2.36	2.48	2.36	2.45	2.45	5.15%	7,505,000
Apr 2, 2026	2.37	2.37	2.30	2.33	2.33	-0.85%	2,625,046
Apr 1, 2026	2.25	2.36	2.24	2.35	2.35	5.38%	5,977,000
Mar 31, 2026	2.24	2.27	2.18	2.23	2.23	-0.89%	5,111,380
Mar 30, 2026	2.35	2.35	2.22	2.25	2.25	-2.60%	4,275,000
Mar 27, 2026	2.34	2.43	2.31	2.31	2.31	-2.12%	16,557,000
Mar 26, 2026	2.45	2.45	2.34	2.36	2.36	-3.28%	6,675,000
Mar 25, 2026	2.25	2.54	2.25	2.44	2.44	8.44%	28,690,000
Mar 24, 2026	2.17	2.28	2.17	2.25	2.25	3.69%	7,292,000
Mar 23, 2026	2.28	2.29	2.14	2.17	2.17	-0.46%	8,065,000
Mar 20, 2026	2.26	2.28	2.17	2.18	2.18	-4.39%	8,601,686
Mar 19, 2026	2.31	2.31	2.26	2.28	2.28	-1.72%	3,258,000
Mar 18, 2026	2.35	2.35	2.30	2.32	2.32	-	1,819,000
Mar 17, 2026	2.32	2.39	2.29	2.32	2.32	-0.43%	3,629,000
Mar 16, 2026	2.30	2.34	2.29	2.33	2.33	0.43%	1,550,000
Mar 13, 2026	2.38	2.38	2.31	2.32	2.32	-2.93%	2,265,000
Mar 12, 2026	2.46	2.46	2.33	2.39	2.39	-	3,767,000
Mar 11, 2026	2.33	2.40	2.33	2.39	2.39	3.02%	3,707,000
Mar 10, 2026	2.35	2.36	2.31	2.32	2.32	-	3,683,000
Mar 9, 2026	2.41	2.41	2.30	2.32	2.32	-4.13%	5,039,000
Mar 6, 2026	2.37	2.42	2.34	2.42	2.42	2.54%	3,497,000
Mar 5, 2026	2.32	2.37	2.29	2.36	2.36	3.96%	4,938,000
Mar 4, 2026	2.37	2.39	2.27	2.27	2.27	-4.22%	7,575,000
Mar 3, 2026	2.43	2.47	2.35	2.37	2.37	-2.87%	5,906,000
Mar 2, 2026	2.45	2.48	2.42	2.44	2.44	-2.40%	3,126,000
Feb 27, 2026	2.53	2.54	2.47	2.50	2.50	-2.34%	5,843,000
Feb 26, 2026	2.61	2.61	2.55	2.56	2.56	-1.92%	3,156,000
Feb 25, 2026	2.67	2.67	2.59	2.61	2.61	-2.25%	3,995,000
Feb 24, 2026	2.75	2.77	2.65	2.67	2.67	-6.64%	6,291,696
Feb 23, 2026	2.76	2.86	2.69	2.86	2.86	5.54%	4,613,000
Feb 20, 2026	2.60	2.79	2.43	2.71	2.71	0.37%	6,999,000