HKG:1786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.79	0.79	0.77	0.79	0.79	-	527,500
May 11, 2026	0.79	0.79	0.78	0.79	0.79	-	771,500
May 8, 2026	0.81	0.81	0.79	0.79	0.79	-1.25%	115,500
May 7, 2026	0.81	0.81	0.79	0.80	0.80	-	118,000
May 6, 2026	0.80	0.80	0.78	0.80	0.80	-	365,000
May 5, 2026	0.79	0.79	0.79	0.80	0.80	-	30,000
May 4, 2026	0.78	0.80	0.78	0.80	0.80	-	66,000
Apr 30, 2026	0.80	0.82	0.79	0.80	0.80	-2.44%	409,000
Apr 29, 2026	0.82	0.83	0.80	0.82	0.82	1.23%	377,000
Apr 28, 2026	0.80	0.81	0.80	0.81	0.81	-1.22%	131,500
Apr 27, 2026	0.83	0.83	0.80	0.82	0.82	-1.20%	690,500
Apr 24, 2026	0.82	0.83	0.81	0.83	0.83	1.22%	639,000
Apr 23, 2026	0.83	0.83	0.82	0.82	0.82	-3.53%	4,000
Apr 22, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	62,000
Apr 21, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	650,000
Apr 20, 2026	0.85	0.85	0.83	0.83	0.83	-1.19%	199,000
Apr 17, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Apr 16, 2026	0.85	0.86	0.84	0.84	0.84	-3.45%	278,500
Apr 15, 2026	0.85	0.87	0.85	0.87	0.87	1.16%	64,000
Apr 14, 2026	0.85	0.86	0.85	0.86	0.86	-	137,500
Apr 13, 2026	0.87	0.87	0.85	0.86	0.86	-	48,000
Apr 10, 2026	0.88	0.88	0.85	0.86	0.86	-2.27%	356,500
Apr 9, 2026	0.87	0.88	0.86	0.88	0.88	1.15%	222,000
Apr 8, 2026	0.85	0.88	0.85	0.87	0.87	-	372,500
Apr 2, 2026	0.87	0.87	0.86	0.87	0.87	-2.25%	566,400
Apr 1, 2026	0.86	0.87	0.86	0.89	0.89	1.14%	95,500
Mar 31, 2026	0.89	0.89	0.86	0.88	0.88	-1.12%	422,500
Mar 30, 2026	0.87	0.89	0.86	0.89	0.89	3.49%	398,500
Mar 27, 2026	0.86	0.88	0.86	0.86	0.86	1.18%	362,000
Mar 26, 2026	0.86	0.86	0.85	0.85	0.85	-	169,000
Mar 25, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	191,000
Mar 24, 2026	0.85	0.86	0.84	0.86	0.86	2.38%	174,000
Mar 23, 2026	0.86	0.86	0.84	0.84	0.84	-3.45%	191,500
Mar 20, 2026	0.87	0.87	0.85	0.87	0.87	-1.14%	697,000
Mar 19, 2026	0.90	0.90	0.87	0.88	0.88	-1.12%	795,500
Mar 18, 2026	0.88	0.89	0.88	0.89	0.89	-1.11%	384,500
Mar 17, 2026	0.89	0.90	0.88	0.90	0.90	1.12%	377,500
Mar 16, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	134,500
Mar 13, 2026	0.90	0.91	0.89	0.90	0.90	-	223,500
Mar 12, 2026	0.90	0.90	0.89	0.90	0.90	-	199,500
Mar 11, 2026	0.89	0.92	0.89	0.90	0.90	1.12%	417,500
Mar 10, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Mar 9, 2026	0.89	0.90	0.88	0.89	0.89	-	398,500
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