HKG:1773 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	1.59	1.59	1.47	1.47	-	-2.00%	1,439,000
May 27, 2026	1.59	1.59	1.48	1.50	1.50	-5.66%	12,165,010
May 26, 2026	1.58	1.61	1.51	1.59	1.59	0.63%	5,333,000
May 22, 2026	1.55	1.59	1.54	1.58	1.58	1.28%	4,667,000
May 21, 2026	1.60	1.61	1.55	1.56	1.56	-2.50%	5,117,988
May 20, 2026	1.59	1.60	1.55	1.60	1.60	0.63%	4,685,000
May 19, 2026	1.58	1.63	1.55	1.59	1.59	1.27%	7,870,000
May 18, 2026	1.58	1.58	1.54	1.57	1.57	-0.63%	4,671,000
May 15, 2026	1.61	1.61	1.53	1.58	1.58	-2.47%	9,464,000
May 14, 2026	1.64	1.65	1.61	1.62	1.62	-	8,383,000
May 13, 2026	1.64	1.67	1.61	1.62	1.62	-1.22%	5,936,000
May 12, 2026	1.64	1.67	1.61	1.64	1.64	-	10,646,000
May 11, 2026	1.67	1.68	1.61	1.64	1.64	-1.20%	5,732,000
May 8, 2026	1.66	1.71	1.65	1.66	1.66	-0.60%	9,545,000
May 7, 2026	1.62	1.69	1.62	1.67	1.67	3.73%	8,296,000
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