HKG:1786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.78	0.78	0.77	0.77	0.77	-	61,000
May 29, 2026	0.76	0.77	0.76	0.77	0.77	-1.28%	511,500
May 28, 2026	0.78	0.78	0.76	0.78	0.78	-	204,000
May 27, 2026	0.78	0.79	0.78	0.78	0.78	-1.27%	12,000
May 26, 2026	0.76	0.79	0.76	0.79	0.79	2.60%	210,000
May 22, 2026	0.77	0.78	0.77	0.77	0.77	-2.53%	57,000
May 21, 2026	0.79	0.79	0.79	0.79	0.79	-	-
May 20, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	11,000
May 19, 2026	0.78	0.78	0.76	0.78	0.78	-1.27%	525,000
May 18, 2026	0.78	0.81	0.78	0.79	0.79	-	301,000
May 15, 2026	0.78	0.79	0.78	0.79	0.79	-	188,500
May 14, 2026	0.79	0.79	0.79	0.79	0.79	-	66,500
May 13, 2026	0.79	0.79	0.79	0.79	0.79	-	43,000
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