HKG:1786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.96	0.96	0.94	0.96	0.96	-	593,000
Aug 11, 2025	0.98	0.98	0.94	0.96	0.96	-	922,500
Aug 8, 2025	0.94	0.97	0.94	0.96	0.96	-	327,500
Aug 7, 2025	0.96	0.96	0.94	0.96	0.96	-1.03%	992,500
Aug 6, 2025	0.95	0.97	0.95	0.97	0.97	1.04%	484,000
Aug 5, 2025	0.93	0.96	0.93	0.96	0.96	3.23%	538,000
Aug 4, 2025	0.92	0.93	0.92	0.93	0.93	1.09%	157,000
Aug 1, 2025	0.96	0.96	0.92	0.92	0.92	-5.15%	1,014,500
Jul 31, 2025	0.97	0.97	0.95	0.97	0.97	-	744,500
Jul 30, 2025	0.96	0.98	0.95	0.97	0.97	-1.02%	1,011,500
Jul 29, 2025	0.96	0.99	0.95	0.98	0.98	1.03%	721,500
Jul 28, 2025	0.96	0.97	0.95	0.97	0.97	-	618,500
Jul 25, 2025	0.96	0.98	0.96	0.97	0.97	-1.02%	371,500
Jul 24, 2025	0.98	0.98	0.95	0.98	0.98	-1.01%	1,628,000
Jul 23, 2025	1.00	1.00	0.96	0.99	0.99	-1.00%	2,720,500
Jul 22, 2025	0.94	1.05	0.94	1.00	1.00	7.53%	12,236,500
Jul 21, 2025	0.91	0.93	0.89	0.93	0.93	2.20%	2,753,500
Jul 18, 2025	0.89	0.91	0.89	0.91	0.91	1.11%	229,500
Jul 17, 2025	0.89	0.90	0.89	0.90	0.90	-	1,173,000
Jul 16, 2025	0.88	0.90	0.88	0.90	0.90	-	781,000
Jul 15, 2025	0.90	0.91	0.88	0.90	0.90	1.12%	1,236,500
Jul 14, 2025	0.90	0.90	0.87	0.89	0.89	-1.11%	1,198,500
Jul 11, 2025	0.90	0.91	0.88	0.90	0.90	-	234,000
Jul 10, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	89,500
Jul 9, 2025	0.90	0.92	0.89	0.91	0.91	1.11%	662,000
Jul 8, 2025	0.88	0.90	0.88	0.90	0.90	1.12%	701,500
Jul 7, 2025	0.88	0.89	0.88	0.89	0.89	-	129,000
Jul 4, 2025	0.88	0.89	0.84	0.89	0.89	-2.20%	1,277,000
Jul 3, 2025	0.90	0.92	0.88	0.91	0.88	-	994,000
Jul 2, 2025	0.84	0.91	0.84	0.91	0.88	9.64%	4,432,500
Jun 30, 2025	0.85	0.88	0.83	0.83	0.80	-4.60%	2,238,500
Jun 27, 2025	0.85	0.87	0.85	0.87	0.84	2.35%	572,500
Jun 26, 2025	0.82	0.87	0.81	0.85	0.82	2.41%	2,631,000
Jun 25, 2025	0.81	0.83	0.81	0.83	0.80	1.22%	225,000
Jun 24, 2025	0.81	0.82	0.80	0.82	0.79	1.23%	192,000
Jun 23, 2025	0.81	0.81	0.79	0.81	0.78	1.25%	230,500
Jun 20, 2025	0.78	0.80	0.78	0.80	0.77	-	55,500
Jun 19, 2025	0.80	0.80	0.78	0.80	0.77	-2.44%	625,500
Jun 18, 2025	0.82	0.82	0.80	0.82	0.79	-	203,000
Jun 17, 2025	0.81	0.82	0.80	0.82	0.79	-	261,000
Jun 16, 2025	0.80	0.82	0.80	0.82	0.79	-	215,500
Jun 13, 2025	0.79	0.82	0.79	0.82	0.79	1.23%	1,006,500
Jun 12, 2025	0.79	0.81	0.79	0.81	0.78	2.53%	161,000
Jun 11, 2025	0.80	0.82	0.79	0.79	0.76	-1.25%	83,000
Jun 10, 2025	0.79	0.80	0.78	0.80	0.77	1.27%	367,000
Jun 9, 2025	0.81	0.81	0.79	0.79	0.76	-3.66%	1,047,000
Jun 6, 2025	0.82	0.82	0.80	0.82	0.79	-1.20%	147,000
Jun 5, 2025	0.81	0.83	0.81	0.83	0.80	1.22%	700,500
Jun 4, 2025	0.82	0.82	0.79	0.82	0.79	-	249,500
Jun 3, 2025	0.80	0.82	0.79	0.82	0.79	2.50%	89,000