HKG:1786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.88	0.88	0.88	0.88	0.88	-	317,500
Jan 19, 2026	0.90	0.90	0.88	0.88	0.88	-	193,500
Jan 16, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	119,500
Jan 15, 2026	0.90	0.91	0.89	0.89	0.89	-	166,500
Jan 14, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	997,000
Jan 13, 2026	0.90	0.90	0.90	0.90	0.90	-	20,000
Jan 12, 2026	0.91	0.91	0.89	0.90	0.90	-2.17%	339,000
Jan 9, 2026	0.89	0.92	0.89	0.92	0.92	2.22%	409,500
Jan 8, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	46,500
Jan 7, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	39,000
Jan 6, 2026	0.90	0.92	0.89	0.90	0.90	2.27%	364,000
Jan 5, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	30,500
Jan 2, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Dec 31, 2025	0.90	0.90	0.90	0.90	0.90	2.27%	35,000
Dec 30, 2025	0.87	0.89	0.86	0.88	0.88	-1.12%	918,900
Dec 29, 2025	0.90	0.90	0.89	0.89	0.89	-	161,000
Dec 24, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Dec 23, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	102,000
Dec 22, 2025	0.91	0.92	0.89	0.90	0.90	-	484,500
Dec 19, 2025	0.89	0.91	0.89	0.90	0.90	-1.10%	681,500
Dec 18, 2025	0.90	0.91	0.89	0.91	0.91	-	188,500
Dec 17, 2025	0.91	0.92	0.90	0.91	0.91	-1.09%	2,252,000
Dec 16, 2025	0.93	0.93	0.92	0.92	0.92	-	303,000
Dec 15, 2025	0.92	0.92	0.92	0.92	0.92	-1.08%	224,500
Dec 12, 2025	0.93	0.93	0.93	0.93	0.93	2.20%	119,000
Dec 11, 2025	0.92	0.92	0.91	0.91	0.91	-1.09%	507,500
Dec 10, 2025	0.92	0.92	0.91	0.92	0.92	-1.08%	250,000
Dec 9, 2025	0.95	0.95	0.91	0.93	0.93	-2.11%	805,500
Dec 8, 2025	0.95	0.95	0.94	0.95	0.95	-	176,500
Dec 5, 2025	0.96	0.96	0.94	0.95	0.95	1.06%	637,000
Dec 4, 2025	0.94	0.94	0.94	0.94	0.94	-2.08%	55,000
Dec 3, 2025	0.96	0.96	0.95	0.96	0.96	-	463,000
Dec 2, 2025	0.96	0.96	0.95	0.96	0.96	-	74,000
Dec 1, 2025	0.95	0.97	0.95	0.96	0.96	1.05%	200,500
Nov 28, 2025	0.94	0.95	0.93	0.95	0.95	-	365,000
Nov 27, 2025	0.97	0.97	0.95	0.95	0.95	-2.06%	63,500
Nov 26, 2025	0.96	0.97	0.95	0.97	0.97	1.04%	165,000
Nov 25, 2025	0.96	0.98	0.95	0.96	0.96	1.05%	615,500
Nov 24, 2025	0.94	0.96	0.94	0.95	0.95	1.06%	486,000
Nov 21, 2025	0.93	0.95	0.93	0.94	0.94	-1.05%	267,500
Nov 20, 2025	0.93	0.95	0.93	0.95	0.95	2.15%	819,000
Nov 19, 2025	0.93	0.95	0.93	0.93	0.93	-1.06%	136,500
Nov 18, 2025	0.95	0.95	0.94	0.94	0.94	-1.05%	224,000
Nov 17, 2025	0.95	0.95	0.93	0.95	0.95	-	408,500
Nov 14, 2025	0.95	0.95	0.95	0.95	0.95	-2.06%	83,000
Nov 13, 2025	0.96	0.97	0.96	0.97	0.97	-	49,000
Nov 12, 2025	0.97	0.99	0.96	0.97	0.97	2.11%	279,346
Nov 11, 2025	0.98	0.98	0.95	0.95	0.95	-2.06%	253,500
Nov 10, 2025	0.95	0.98	0.95	0.97	0.97	2.11%	537,000
Nov 7, 2025	0.94	0.95	0.94	0.95	0.95	-	191,500