HKG:1780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.62	0.63	0.61	0.62	0.62	-	302,500
Jan 27, 2026	0.64	0.64	0.62	0.62	0.62	-4.62%	402,500
Jan 26, 2026	0.64	0.65	0.62	0.65	0.65	-	430,000
Jan 23, 2026	0.64	0.66	0.63	0.65	0.65	-1.52%	225,000
Jan 22, 2026	0.66	0.66	0.64	0.66	0.66	3.13%	105,000
Jan 21, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	262,500
Jan 20, 2026	0.68	0.68	0.64	0.65	0.65	-1.52%	950,000
Jan 19, 2026	0.64	0.67	0.64	0.66	0.66	3.13%	267,500
Jan 16, 2026	0.67	0.67	0.63	0.64	0.64	-3.03%	477,500
Jan 15, 2026	0.67	0.67	0.63	0.66	0.66	-1.49%	395,000
Jan 14, 2026	0.62	0.69	0.62	0.67	0.67	4.69%	12,460,000
Jan 13, 2026	0.65	0.66	0.61	0.64	0.64	-1.54%	882,500
Jan 12, 2026	0.67	0.68	0.63	0.65	0.65	-4.41%	522,500
Jan 9, 2026	0.69	0.69	0.62	0.68	0.68	-	1,240,000
Jan 8, 2026	0.68	0.71	0.65	0.68	0.68	-4.23%	757,500
Jan 7, 2026	0.71	0.71	0.64	0.71	0.71	-	757,500
Jan 6, 2026	0.63	0.75	0.61	0.71	0.71	16.39%	29,882,500
Jan 5, 2026	0.64	0.64	0.60	0.61	0.61	-6.15%	1,165,000
Jan 2, 2026	0.64	0.70	0.62	0.65	0.65	-2.99%	9,297,500
Dec 31, 2025	0.71	0.71	0.64	0.67	0.67	-5.63%	1,485,000
Dec 30, 2025	0.70	0.71	0.61	0.71	0.71	2.90%	11,202,500
Dec 29, 2025	0.75	0.80	0.70	0.69	0.69	-9.21%	2,310,000
Dec 24, 2025	0.76	0.76	0.76	0.76	0.76	-	10,000
Dec 23, 2025	0.76	0.76	0.74	0.76	0.76	-	1,740,000
Dec 22, 2025	0.76	0.77	0.74	0.76	0.76	-1.30%	2,265,000
Dec 19, 2025	0.75	0.78	0.73	0.77	0.77	1.32%	360,000
Dec 18, 2025	0.78	0.78	0.75	0.76	0.76	-2.56%	210,000
Dec 17, 2025	0.79	0.79	0.77	0.78	0.78	2.63%	222,500
Dec 16, 2025	0.75	0.76	0.75	0.76	0.76	-2.56%	507,500
Dec 15, 2025	0.75	0.79	0.75	0.78	0.78	-1.27%	167,500
Dec 12, 2025	0.78	0.79	0.75	0.79	0.79	-1.25%	2,167,500
Dec 11, 2025	0.87	0.87	0.79	0.80	0.80	-4.76%	2,677,500
Dec 10, 2025	0.81	0.84	0.77	0.84	0.84	3.70%	447,500
Dec 9, 2025	0.81	0.84	0.79	0.81	0.81	8.00%	3,475,000
Dec 8, 2025	0.75	0.77	0.74	0.75	0.75	-	2,467,500
Dec 5, 2025	0.80	0.83	0.72	0.75	0.75	-6.25%	1,040,000
Dec 4, 2025	0.82	0.83	0.79	0.80	0.80	-4.76%	717,500
Dec 3, 2025	0.82	0.85	0.80	0.84	0.84	2.44%	1,422,500
Dec 2, 2025	0.80	0.84	0.76	0.82	0.82	10.81%	2,115,000
Dec 1, 2025	0.71	0.75	0.71	0.74	0.74	4.23%	7,137,500
Nov 28, 2025	0.71	0.74	0.66	0.71	0.71	-	13,665,000
Nov 27, 2025	0.74	0.74	0.71	0.71	0.71	-5.33%	3,585,000
Nov 26, 2025	0.79	0.79	0.72	0.75	0.75	-5.06%	2,637,500
Nov 25, 2025	0.81	0.83	0.75	0.79	0.79	-4.82%	2,285,000
Nov 24, 2025	0.79	0.83	0.75	0.83	0.83	6.41%	850,000
Nov 21, 2025	0.83	0.85	0.77	0.78	0.78	-10.34%	2,975,000
Nov 20, 2025	0.87	0.88	0.82	0.87	0.87	1.16%	1,162,500
Nov 19, 2025	0.89	0.89	0.85	0.86	0.86	-3.37%	3,720,000
Nov 18, 2025	0.86	0.93	0.83	0.89	0.89	3.49%	3,782,500
Nov 17, 2025	1.00	1.10	0.82	0.86	0.86	-11.34%	8,030,000