HKG:1786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	0.73	0.73	0.71	0.73	0.73	3.55%	92,000
Aug 19, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	39,000
Aug 18, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	50,000
Aug 17, 2026	0.71	0.71	0.71	0.71	0.71	-2.74%	13,500
Aug 14, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	30,000
Aug 13, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Aug 12, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	-
Aug 11, 2026	0.73	0.73	0.73	0.73	0.73	-	2,500
Aug 10, 2026	0.72	0.73	0.72	0.73	0.73	4.29%	50,500
Aug 7, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	80,000
Aug 6, 2026	0.73	0.73	0.71	0.71	0.71	-3.42%	144,000
Aug 5, 2026	0.72	0.73	0.71	0.73	0.73	1.39%	162,500
Aug 4, 2026	0.72	0.72	0.72	0.72	0.72	-	50,000
Aug 3, 2026	0.74	0.75	0.71	0.72	0.72	-	265,000
Jul 31, 2026	0.72	0.75	0.72	0.72	0.72	1.41%	278,500
Jul 30, 2026	0.70	0.72	0.69	0.71	0.71	-	104,000
Jul 29, 2026	0.71	0.71	0.71	0.71	0.71	-	4,000
Jul 28, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Jul 27, 2026	0.69	0.71	0.68	0.71	0.71	4.41%	120,000
Jul 24, 2026	0.68	0.70	0.68	0.68	0.68	-2.86%	298,500
Jul 23, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jul 22, 2026	0.68	0.70	0.68	0.70	0.70	-	110,000
Jul 21, 2026	0.69	0.70	0.69	0.70	0.70	2.94%	20,000
Jul 20, 2026	0.68	0.69	0.68	0.68	0.68	-2.86%	122,500
Jul 17, 2026	0.68	0.70	0.68	0.70	0.70	-	200,500
Jul 16, 2026	0.68	0.71	0.68	0.70	0.70	1.45%	307,000
Jul 15, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jul 14, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	80,000
Jul 13, 2026	0.67	0.69	0.67	0.68	0.68	-	254,000
Jul 10, 2026	0.68	0.69	0.67	0.68	0.68	-1.45%	405,000
Jul 9, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	127,500
Jul 8, 2026	0.68	0.70	0.67	0.70	0.70	1.45%	61,500
Jul 7, 2026	0.70	0.70	0.67	0.69	0.69	-	286,500
Jul 6, 2026	0.69	0.70	0.69	0.69	0.69	-1.43%	33,000
Jul 3, 2026	0.68	0.70	0.68	0.70	0.70	-	51,000
Jul 2, 2026	0.69	0.70	0.69	0.70	0.70	3.40%	104,000
Jun 30, 2026	0.69	0.71	0.69	0.71	0.68	1.43%	155,000
Jun 29, 2026	0.71	0.71	0.69	0.70	0.67	1.45%	100,500
Jun 26, 2026	0.73	0.73	0.69	0.69	0.66	-4.17%	704,000
Jun 25, 2026	0.73	0.74	0.71	0.72	0.69	-4.00%	541,000
Jun 24, 2026	0.75	0.75	0.75	0.75	0.72	-	-
Jun 23, 2026	0.74	0.75	0.72	0.75	0.72	-	103,500
Jun 22, 2026	0.75	0.75	0.72	0.75	0.72	-1.32%	527,000
Jun 18, 2026	0.76	0.76	0.76	0.76	0.72	-	10,000
Jun 17, 2026	0.76	0.76	0.76	0.76	0.72	-	26,500
Jun 16, 2026	0.75	0.76	0.74	0.76	0.72	-1.30%	41,500
Jun 15, 2026	0.75	0.77	0.75	0.77	0.73	-	312,500
Jun 12, 2026	0.76	0.77	0.76	0.77	0.73	1.32%	15,000
Jun 11, 2026	0.75	0.76	0.74	0.76	0.72	-	532,500
Jun 10, 2026	0.77	0.77	0.75	0.76	0.72	-1.30%	184,000