HKG:1788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.69	2.90	2.66	2.81	2.81	4.85%	200,830,300
Feb 10, 2026	2.65	2.75	2.63	2.68	2.68	1.52%	60,456,128
Feb 9, 2026	2.65	2.75	2.63	2.64	2.64	2.72%	122,546,700
Feb 6, 2026	2.53	2.59	2.50	2.57	2.57	0.39%	42,394,440
Feb 5, 2026	2.53	2.57	2.48	2.56	2.56	1.19%	47,397,676
Feb 4, 2026	2.60	2.61	2.51	2.53	2.53	-2.69%	73,603,000
Feb 3, 2026	2.59	2.62	2.49	2.60	2.60	2.77%	61,940,370
Feb 2, 2026	2.63	2.65	2.50	2.53	2.53	-5.24%	85,292,150
Jan 30, 2026	2.77	2.80	2.63	2.67	2.67	-3.96%	95,685,520
Jan 29, 2026	2.72	2.81	2.67	2.78	2.78	1.46%	96,443,270
Jan 28, 2026	2.78	2.81	2.73	2.74	2.74	-1.79%	65,133,100
Jan 27, 2026	2.83	2.83	2.72	2.79	2.79	-	64,407,090
Jan 26, 2026	2.77	2.83	2.71	2.79	2.79	3.33%	133,262,846
Jan 23, 2026	2.73	2.75	2.67	2.70	2.70	-0.37%	60,096,000
Jan 22, 2026	2.78	2.78	2.68	2.71	2.71	-1.45%	45,790,460
Jan 21, 2026	2.68	2.78	2.64	2.75	2.75	2.23%	81,872,740
Jan 20, 2026	2.72	2.74	2.69	2.69	2.69	-0.74%	44,711,100
Jan 19, 2026	2.76	2.77	2.70	2.71	2.71	-2.52%	57,498,666
Jan 16, 2026	2.89	2.89	2.76	2.78	2.78	-2.11%	93,570,170
Jan 15, 2026	2.94	2.94	2.80	2.84	2.84	-3.40%	98,026,930
Jan 14, 2026	2.89	3.04	2.86	2.94	2.94	3.16%	250,460,200
Jan 13, 2026	2.94	2.97	2.83	2.85	2.85	-1.38%	109,336,916
Jan 12, 2026	2.85	2.92	2.78	2.89	2.89	1.40%	151,664,400
Jan 9, 2026	2.73	2.89	2.71	2.85	2.85	6.34%	163,720,600
Jan 8, 2026	2.79	2.79	2.67	2.68	2.68	-3.94%	104,953,000
Jan 7, 2026	2.96	2.97	2.78	2.79	2.79	-5.42%	168,787,000
Jan 6, 2026	2.67	3.17	2.66	2.95	2.95	11.32%	581,703,900
Jan 5, 2026	2.63	2.70	2.57	2.65	2.65	0.38%	81,310,473
Jan 2, 2026	2.55	2.65	2.51	2.64	2.64	3.53%	22,918,000
Dec 31, 2025	2.59	2.64	2.54	2.55	2.55	-1.16%	43,810,000
Dec 30, 2025	2.62	2.67	2.55	2.58	2.58	-1.53%	74,075,000
Dec 29, 2025	2.54	2.71	2.54	2.62	2.62	3.56%	110,422,200
Dec 24, 2025	2.55	2.57	2.52	2.53	2.53	-0.78%	17,976,540
Dec 23, 2025	2.60	2.63	2.53	2.55	2.55	-1.92%	43,235,180
Dec 22, 2025	2.52	2.62	2.52	2.60	2.60	4.42%	74,439,000
Dec 19, 2025	2.52	2.54	2.49	2.49	2.49	-0.40%	42,455,140
Dec 18, 2025	2.58	2.62	2.48	2.50	2.50	-2.72%	50,490,400
Dec 17, 2025	2.69	2.70	2.49	2.57	2.57	-4.10%	112,664,000
Dec 16, 2025	2.57	2.73	2.51	2.68	2.68	4.28%	160,525,900
Dec 15, 2025	2.51	2.59	2.47	2.57	2.57	1.98%	60,943,140
Dec 12, 2025	2.48	2.52	2.42	2.52	2.52	2.44%	104,007,200
Dec 11, 2025	2.53	2.55	2.44	2.46	2.46	-2.77%	52,402,360
Dec 10, 2025	2.55	2.57	2.49	2.53	2.53	-1.94%	77,150,200
Dec 9, 2025	2.73	2.73	2.56	2.58	2.58	-5.15%	67,092,250
Dec 8, 2025	2.79	2.80	2.71	2.72	2.72	0.74%	86,954,270
Dec 5, 2025	2.71	2.77	2.64	2.70	2.70	-0.37%	71,774,674
Dec 4, 2025	2.68	2.72	2.64	2.71	2.71	1.88%	36,821,820
Dec 3, 2025	2.74	2.77	2.63	2.66	2.66	-2.21%	43,196,980
Dec 2, 2025	2.78	2.80	2.71	2.72	2.72	-2.16%	41,731,010
Dec 1, 2025	2.82	2.83	2.77	2.78	2.78	-3.14%	61,460,820