HKG:1780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	3.41	3.82	3.36	3.70	3.70	8.50%	4,700,000
Jul 7, 2026	3.05	3.50	2.94	3.41	3.41	11.80%	3,710,000
Jul 6, 2026	3.26	3.30	3.05	3.05	3.05	-8.96%	6,146,500
Jul 3, 2026	3.06	3.72	3.04	3.35	3.35	9.48%	19,017,500
Jul 2, 2026	2.85	3.25	2.85	3.06	3.06	5.52%	15,232,500
Jun 30, 2026	2.55	2.95	2.52	2.90	2.90	13.73%	4,787,500
Jun 29, 2026	2.80	2.80	2.50	2.55	2.55	-8.93%	13,665,000
Jun 26, 2026	2.90	2.96	2.74	2.80	2.80	-3.78%	5,357,500
Jun 25, 2026	2.98	3.05	2.79	2.91	2.91	-2.35%	33,901,902
Jun 24, 2026	2.80	3.03	2.67	2.98	2.98	5.30%	3,078,221
Jun 23, 2026	3.10	3.15	2.80	2.83	2.83	-10.44%	4,532,500
Jun 22, 2026	3.12	3.25	2.99	3.16	3.16	0.32%	19,422,500
Jun 18, 2026	2.91	3.25	2.89	3.15	3.15	8.62%	6,307,500
Jun 17, 2026	2.54	2.98	2.52	2.90	2.90	13.28%	7,984,000
Jun 16, 2026	2.50	2.58	2.43	2.56	2.56	2.81%	4,760,254
Jun 15, 2026	2.32	2.50	2.32	2.49	2.49	5.96%	3,997,500
Jun 12, 2026	2.39	2.43	2.30	2.35	2.35	-1.67%	8,530,181
Jun 11, 2026	2.29	2.40	2.28	2.39	2.39	3.02%	3,767,754
Jun 10, 2026	2.54	2.59	1.64	2.32	2.32	-9.02%	60,108,656
Jun 9, 2026	2.57	2.65	2.54	2.55	2.55	-1.16%	1,965,000
Jun 8, 2026	2.57	2.60	2.50	2.58	2.58	0.39%	2,575,000
Jun 5, 2026	2.57	2.65	2.55	2.57	2.57	-	9,655,000
Jun 4, 2026	2.50	2.62	2.45	2.57	2.57	4.90%	33,282,500
Jun 3, 2026	2.50	2.54	2.43	2.45	2.45	-3.54%	29,020,000
Jun 2, 2026	2.45	2.76	2.35	2.54	2.54	2.83%	4,240,000
Jun 1, 2026	2.65	2.85	2.33	2.47	2.47	-7.84%	2,405,000
May 29, 2026	2.92	3.03	2.25	2.68	2.68	-9.15%	8,380,000
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