HKG:1773 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.86	0.86	0.80	0.80	0.80	-3.03%	1,351,000
Nov 6, 2026	0.84	0.84	0.80	0.83	0.83	-0.60%	3,126,000
Nov 5, 2026	0.85	0.88	0.82	0.83	0.83	-	3,131,000
Nov 4, 2026	0.85	0.88	0.81	0.83	0.83	-1.19%	2,723,000
Nov 3, 2026	0.89	0.89	0.84	0.84	0.84	0.60%	1,235,000
Nov 2, 2026	0.90	0.93	0.84	0.84	0.84	-5.11%	3,552,000
Oct 30, 2026	0.81	0.89	0.81	0.88	0.88	11.39%	5,730,000
Oct 29, 2026	0.81	0.83	0.78	0.79	0.79	-	2,491,000
Oct 28, 2026	0.76	0.83	0.75	0.79	0.79	4.64%	5,001,500
Oct 27, 2026	0.70	0.76	0.70	0.76	0.76	3.42%	2,947,185
Oct 26, 2026	0.67	0.75	0.67	0.73	0.73	5.80%	3,095,000
Oct 23, 2026	0.68	0.72	0.67	0.69	0.69	0.73%	3,603,810
Oct 22, 2026	0.70	0.70	0.67	0.69	0.69	-0.72%	3,523,000
Oct 21, 2026	0.72	0.73	0.68	0.69	0.69	-3.50%	3,567,081
Oct 20, 2026	0.72	0.75	0.71	0.72	0.72	-0.69%	2,346,000
Oct 16, 2026	0.75	0.77	0.71	0.72	0.72	-1.37%	2,638,000
Oct 15, 2026	0.73	0.74	0.71	0.73	0.73	-1.35%	5,105,000
Oct 14, 2026	0.72	0.78	0.71	0.74	0.74	4.23%	7,510,000
Oct 13, 2026	0.75	0.76	0.71	0.71	0.71	-2.07%	6,481,000
Oct 12, 2026	0.79	0.79	0.73	0.73	0.73	-8.23%	4,483,093
Oct 9, 2026	0.79	0.80	0.76	0.79	0.79	1.94%	3,631,000
Oct 8, 2026	0.80	0.83	0.76	0.78	0.78	-2.52%	3,121,947
Oct 7, 2026	0.76	0.80	0.76	0.80	0.80	4.61%	630,000
Oct 6, 2026	0.78	0.81	0.76	0.76	0.76	-3.18%	690,000
Oct 5, 2026	0.74	0.80	0.73	0.79	0.79	6.08%	2,752,000
Oct 2, 2026	0.70	0.75	0.70	0.74	0.74	4.23%	3,746,000
Sep 30, 2026	0.76	0.77	0.71	0.71	0.71	-8.97%	6,033,300
Sep 29, 2026	0.80	0.80	0.76	0.78	0.78	-1.89%	4,828,000
Sep 28, 2026	0.75	0.81	0.75	0.80	0.80	4.61%	3,555,000
Sep 25, 2026	0.72	0.76	0.68	0.76	0.76	5.56%	7,992,000
Sep 24, 2026	0.74	0.74	0.71	0.72	0.72	-2.04%	6,948,000
Sep 23, 2026	0.74	0.76	0.71	0.74	0.74	0.68%	7,911,000
Sep 22, 2026	0.78	0.78	0.72	0.73	0.73	-5.81%	5,542,014
Sep 21, 2026	0.79	0.81	0.74	0.78	0.78	-	14,687,000
Sep 18, 2026	0.85	0.87	0.78	0.78	0.78	-7.19%	44,370,667
Sep 17, 2026	0.82	0.88	0.82	0.84	0.84	0.60%	7,362,000
Sep 16, 2026	0.85	0.86	0.82	0.83	0.83	-	3,528,000
Sep 15, 2026	0.88	0.88	0.83	0.83	0.83	-7.78%	4,253,200
Sep 14, 2026	0.88	0.92	0.85	0.90	0.90	2.86%	9,656,000
Sep 11, 2026	0.93	0.94	0.87	0.88	0.88	-5.91%	6,666,000
Sep 10, 2026	0.85	0.93	0.83	0.93	0.93	10.06%	8,698,426
Sep 9, 2026	0.96	0.96	0.85	0.85	0.85	-8.65%	11,954,300
Sep 8, 2026	1.03	1.06	0.90	0.93	0.93	-9.76%	17,387,000
Sep 7, 2026	1.09	1.09	0.96	1.03	1.03	-7.24%	18,724,200
Sep 4, 2026	1.06	1.16	1.06	1.11	1.11	4.25%	30,079,000
Sep 3, 2026	1.08	1.08	1.06	1.06	1.06	-1.40%	6,690,000
Sep 2, 2026	1.06	1.09	1.05	1.08	1.08	0.94%	7,396,000
Sep 1, 2026	1.09	1.09	1.07	1.07	1.07	-3.18%	9,542,000
Aug 31, 2026	1.09	1.10	1.05	1.10	1.10	0.92%	30,596,761
Aug 28, 2026	1.12	1.12	1.07	1.09	1.09	-1.80%	10,494,000