HKG:1786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	50,500
Mar 5, 2026	0.90	0.92	0.87	0.90	0.90	1.12%	1,990,500
Mar 4, 2026	0.91	0.91	0.88	0.89	0.89	-3.26%	642,000
Mar 3, 2026	0.91	0.95	0.91	0.92	0.92	1.10%	306,500
Mar 2, 2026	0.93	0.94	0.91	0.91	0.91	-2.15%	788,000
Feb 27, 2026	0.90	0.93	0.89	0.93	0.93	3.33%	716,000
Feb 26, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	326,000
Feb 25, 2026	0.90	0.92	0.90	0.91	0.91	2.25%	422,500
Feb 24, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	483,500
Feb 23, 2026	0.90	0.91	0.89	0.90	0.90	-	467,000
Feb 20, 2026	0.90	0.90	0.88	0.90	0.90	-	565,500
Feb 16, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Feb 13, 2026	0.88	0.90	0.88	0.90	0.90	2.27%	20,000
Feb 12, 2026	0.89	0.89	0.88	0.88	0.88	-2.22%	328,000
Feb 11, 2026	0.90	0.90	0.90	0.90	0.90	-	61,500
Feb 10, 2026	0.91	0.91	0.90	0.90	0.90	-	42,500
Feb 9, 2026	0.90	0.91	0.90	0.90	0.90	-	427,000
Feb 6, 2026	0.90	0.90	0.89	0.90	0.90	-	412,000
Feb 5, 2026	0.90	0.90	0.89	0.90	0.90	-	131,000
Feb 4, 2026	0.89	0.90	0.89	0.90	0.90	-	39,500
Feb 3, 2026	0.89	0.90	0.89	0.90	0.90	-	60,500
Feb 2, 2026	0.90	0.90	0.89	0.90	0.90	-1.10%	411,500
Jan 30, 2026	0.91	0.91	0.90	0.91	0.91	1.11%	113,500
Jan 29, 2026	0.89	0.90	0.89	0.90	0.90	-	145,500
Jan 28, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	442,000
Jan 27, 2026	0.88	0.90	0.88	0.89	0.89	1.14%	616,000
Jan 26, 2026	0.89	0.91	0.87	0.88	0.88	-1.12%	1,888,000
Jan 23, 2026	0.89	0.89	0.89	0.89	0.89	-	72,000
Jan 22, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	217,500
Jan 21, 2026	0.90	0.90	0.89	0.90	0.90	2.27%	602,000
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