HKG:1780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 6, 2026	0.62	0.62	0.60	0.62	0.62	-1.59%	360,000
Feb 5, 2026	0.61	0.63	0.61	0.63	0.63	3.28%	55,000
Feb 4, 2026	0.62	0.63	0.61	0.61	0.61	-3.17%	3,357,500
Feb 3, 2026	0.61	0.63	0.60	0.63	0.63	3.28%	25,000
Feb 2, 2026	0.62	0.68	0.60	0.61	0.61	-	477,500
Jan 30, 2026	0.66	0.66	0.60	0.61	0.61	-4.69%	252,500
Jan 29, 2026	0.62	0.65	0.62	0.64	0.64	3.23%	102,500
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