HKG:1773 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	2.15	2.18	2.10	2.15	-	-	9,285,000
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
Feb 16, 2026	2.55	2.70	2.48	2.70	2.70	7.14%	1,587,000
Feb 13, 2026	2.56	2.58	2.50	2.52	2.52	-1.56%	5,358,000
Feb 12, 2026	2.72	2.73	2.56	2.56	2.56	-7.25%	15,578,705
Feb 11, 2026	2.80	2.80	2.72	2.76	2.76	-1.08%	3,993,000
Feb 10, 2026	2.80	2.84	2.76	2.79	2.79	-	8,363,173
Feb 9, 2026	2.76	2.82	2.71	2.79	2.79	1.09%	8,118,000
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