HKG:1786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	54,500
Oct 23, 2026	0.64	0.65	0.64	0.64	0.64	0.79%	149,500
Oct 22, 2026	0.64	0.64	0.64	0.64	0.64	-	35,000
Oct 21, 2026	0.64	0.65	0.64	0.64	0.64	-3.05%	186,100
Oct 20, 2026	0.65	0.66	0.64	0.66	0.66	1.55%	92,000
Oct 16, 2026	0.66	0.66	0.65	0.65	0.65	-2.27%	64,000
Oct 15, 2026	0.64	0.66	0.64	0.66	0.66	-	69,500
Oct 14, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Oct 13, 2026	0.66	0.68	0.66	0.66	0.66	-1.49%	223,000
Oct 12, 2026	0.67	0.67	0.66	0.67	0.67	-1.47%	101,000
Oct 9, 2026	0.68	0.68	0.68	0.68	0.68	-0.73%	4,500
Oct 8, 2026	0.67	0.69	0.67	0.69	0.69	0.74%	241,000
Oct 7, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Oct 6, 2026	0.68	0.68	0.68	0.68	0.68	-	500
Oct 5, 2026	0.68	0.69	0.68	0.68	0.68	-0.73%	29,000
Oct 2, 2026	0.69	0.69	0.66	0.69	0.69	-	198,500
Sep 30, 2026	0.69	0.69	0.69	0.69	0.69	-	19,500
Sep 29, 2026	0.69	0.69	0.69	0.69	0.69	-2.14%	20,000
Sep 28, 2026	0.68	0.70	0.68	0.70	0.70	0.72%	405,500
Sep 25, 2026	0.69	0.70	0.69	0.70	0.70	0.72%	100,500
Sep 24, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	50,000
Sep 23, 2026	0.70	0.71	0.70	0.70	0.70	1.46%	52,500
Sep 22, 2026	0.70	0.71	0.69	0.69	0.69	-2.14%	170,500
Sep 21, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	140,000
Sep 18, 2026	0.69	0.70	0.69	0.70	0.70	0.72%	257,000
Sep 17, 2026	0.69	0.70	0.68	0.69	0.69	-	108,500
Sep 16, 2026	0.69	0.69	0.68	0.69	0.69	-	295,000
Sep 15, 2026	0.69	0.70	0.69	0.69	0.69	0.73%	122,500
Sep 14, 2026	0.70	0.70	0.68	0.69	0.69	-3.52%	485,000
Sep 11, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Sep 10, 2026	0.71	0.71	0.69	0.71	0.71	0.71%	1,305,500
Sep 9, 2026	0.72	0.72	0.71	0.71	0.71	-2.08%	446,000
Sep 8, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	544,000
Sep 7, 2026	0.71	0.71	0.69	0.71	0.71	-1.39%	733,500
Sep 4, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	21,000
Sep 3, 2026	0.71	0.72	0.71	0.72	0.72	2.14%	131,500
Sep 2, 2026	0.70	0.70	0.70	0.70	0.70	-	40,000
Sep 1, 2026	0.71	0.73	0.70	0.70	0.70	-	709,000
Aug 31, 2026	0.71	0.71	0.70	0.70	0.70	-4.11%	150,000
Aug 28, 2026	0.72	0.73	0.71	0.73	0.73	0.69%	248,500
Aug 27, 2026	0.71	0.73	0.70	0.73	0.73	2.84%	30,500
Aug 26, 2026	0.71	0.71	0.71	0.71	0.71	-3.42%	60,000
Aug 25, 2026	0.73	0.73	0.73	0.73	0.73	-	20,000
Aug 24, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	43,500
Aug 21, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	-
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