HKG:1786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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