HKG:1780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	3.03	3.03	2.83	2.95	2.95	-2.64%	1,042,500
May 27, 2026	3.00	3.30	2.89	3.03	3.03	4.84%	6,190,000
May 26, 2026	2.60	3.08	2.55	2.89	2.89	7.04%	14,062,500
May 22, 2026	2.20	2.80	2.17	2.70	2.70	22.73%	2,417,500
May 21, 2026	2.37	2.39	2.12	2.20	2.20	-7.17%	1,885,000
May 20, 2026	2.62	2.62	2.29	2.37	2.37	-9.54%	1,617,500
May 19, 2026	2.67	2.80	2.39	2.62	2.62	-0.76%	2,057,500
May 18, 2026	2.70	3.20	2.35	2.64	2.64	-1.12%	8,830,000
May 15, 2026	2.32	2.67	2.24	2.67	2.67	15.09%	6,337,500
May 14, 2026	2.00	2.34	1.95	2.32	2.32	14.85%	5,459,000
May 13, 2026	1.96	2.03	1.88	2.02	2.02	1.51%	26,299,850
May 12, 2026	1.77	2.03	1.70	1.99	1.99	12.43%	19,700,000
May 11, 2026	1.80	1.85	1.68	1.77	1.77	1.72%	22,250,610
May 8, 2026	1.45	1.88	1.33	1.74	1.74	74.00%	56,011,740
Apr 2, 2026	1.00	1.01	0.96	1.00	1.00	3.09%	13,777,500
Apr 1, 2026	0.98	1.05	0.89	0.97	0.97	4.30%	3,040,000
Mar 31, 2026	0.76	1.06	0.76	0.93	0.93	22.37%	19,117,500
Mar 30, 2026	0.72	0.83	0.71	0.76	0.76	16.92%	126,955,000
Mar 27, 2026	0.67	0.69	0.61	0.65	0.65	-1.52%	2,897,500
Mar 26, 2026	0.69	0.69	0.64	0.66	0.66	-7.04%	220,000
Mar 25, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	-
Mar 24, 2026	0.76	0.76	0.70	0.72	0.72	-4.00%	142,500
Mar 23, 2026	0.68	0.77	0.68	0.75	0.75	7.14%	717,500
Mar 20, 2026	0.71	0.71	0.68	0.70	0.70	-1.41%	315,000
Mar 19, 2026	0.70	0.72	0.69	0.71	0.71	-1.39%	87,500
Mar 18, 2026	0.72	0.74	0.70	0.72	0.72	-4.00%	317,500
Mar 17, 2026	0.75	0.77	0.70	0.75	0.75	-2.60%	1,062,500
Mar 16, 2026	0.70	0.80	0.62	0.77	0.77	22.22%	43,075,000
Mar 13, 2026	0.66	0.66	0.62	0.63	0.63	-4.55%	632,500
Mar 12, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	62,500
Mar 11, 2026	0.67	0.71	0.66	0.67	0.67	-6.94%	277,500
Mar 10, 2026	0.70	0.72	0.69	0.72	0.72	2.86%	57,500
Mar 9, 2026	0.70	0.70	0.68	0.70	0.70	-	65,000
Mar 6, 2026	0.71	0.71	0.69	0.70	0.70	-	62,500
Mar 5, 2026	0.66	0.70	0.66	0.70	0.70	4.48%	37,500
Mar 4, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	27,500
Mar 3, 2026	0.72	0.72	0.66	0.69	0.69	1.47%	607,500
Mar 2, 2026	0.65	0.71	0.65	0.68	0.68	-1.45%	67,500
Feb 27, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Feb 26, 2026	0.65	0.70	0.65	0.69	0.69	-	477,500
Feb 25, 2026	0.69	0.70	0.67	0.69	0.69	-	275,000
Feb 24, 2026	0.72	0.72	0.67	0.69	0.69	-5.48%	495,000
Feb 23, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	102,500
Feb 20, 2026	0.72	0.75	0.72	0.75	0.75	4.17%	417,500
Feb 16, 2026	0.70	0.72	0.68	0.72	0.72	1.41%	132,500
Feb 13, 2026	0.73	0.74	0.70	0.71	0.71	-	102,500
Feb 12, 2026	0.70	0.72	0.67	0.71	0.71	1.43%	190,000
Feb 11, 2026	0.72	0.72	0.67	0.70	0.70	-2.78%	637,500
Feb 10, 2026	0.63	0.72	0.63	0.72	0.72	18.03%	1,217,500
Feb 9, 2026	0.60	0.62	0.60	0.61	0.61	-1.61%	537,500