HKG:1786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	0.77	0.77	0.77	0.77	0.73	-	11,500
Jun 8, 2026	0.78	0.78	0.75	0.77	0.73	-1.28%	687,000
Jun 5, 2026	0.77	0.81	0.77	0.78	0.74	1.30%	140,000
Jun 4, 2026	0.77	0.77	0.76	0.77	0.73	-	231,000
Jun 3, 2026	0.77	0.77	0.77	0.77	0.73	-1.28%	48,500
Jun 2, 2026	0.77	0.78	0.77	0.78	0.74	1.30%	15,000
Jun 1, 2026	0.78	0.78	0.77	0.77	0.73	-	61,000
May 29, 2026	0.76	0.77	0.76	0.77	0.73	-1.28%	511,500
May 28, 2026	0.78	0.78	0.76	0.78	0.74	-	204,000
May 27, 2026	0.78	0.79	0.78	0.78	0.74	-1.27%	12,000
May 26, 2026	0.76	0.79	0.76	0.79	0.75	2.60%	210,000
May 22, 2026	0.77	0.78	0.77	0.77	0.73	-2.53%	57,000
May 21, 2026	0.79	0.79	0.79	0.79	0.75	-	-
May 20, 2026	0.78	0.79	0.78	0.79	0.75	1.28%	11,000
May 19, 2026	0.78	0.78	0.76	0.78	0.74	-1.27%	525,000
May 18, 2026	0.78	0.81	0.78	0.79	0.75	-	301,000
May 15, 2026	0.78	0.79	0.78	0.79	0.75	-	188,500
May 14, 2026	0.79	0.79	0.79	0.79	0.75	-	66,500
May 13, 2026	0.79	0.79	0.79	0.79	0.75	-	43,000
May 12, 2026	0.79	0.79	0.77	0.79	0.75	-	527,500
May 11, 2026	0.79	0.79	0.78	0.79	0.75	-	771,500
May 8, 2026	0.81	0.81	0.79	0.79	0.75	-1.25%	115,500
May 7, 2026	0.81	0.81	0.79	0.80	0.76	-	118,000
May 6, 2026	0.80	0.80	0.78	0.80	0.76	-	365,000
May 5, 2026	0.79	0.79	0.79	0.80	0.76	-	30,000
May 4, 2026	0.78	0.80	0.78	0.80	0.76	-	66,000
Apr 30, 2026	0.80	0.82	0.79	0.80	0.76	-2.44%	409,000
Apr 29, 2026	0.82	0.83	0.80	0.82	0.78	1.23%	377,000
Apr 28, 2026	0.80	0.81	0.80	0.81	0.77	-1.22%	131,500