HKG:1788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	2.69	2.77	2.67	2.70	-	0.75%	38,368,200
Mar 3, 2026	2.69	2.85	2.56	2.68	2.68	1.52%	206,003,000
Mar 2, 2026	2.72	2.74	2.62	2.64	2.64	-5.71%	120,596,100
Feb 27, 2026	2.88	2.93	2.80	2.80	2.80	-1.41%	82,072,990
Feb 26, 2026	2.95	3.05	2.83	2.84	2.84	-1.05%	178,760,700
Feb 25, 2026	2.81	2.94	2.78	2.87	2.87	3.61%	94,506,040
Feb 24, 2026	2.90	2.92	2.77	2.77	2.77	-4.48%	71,805,840
Feb 23, 2026	2.86	2.93	2.85	2.90	2.90	1.40%	19,997,040
Feb 20, 2026	2.87	2.90	2.82	2.86	2.86	-0.69%	19,145,080
Feb 16, 2026	2.93	2.93	2.79	2.88	2.88	-2.37%	26,874,000
Feb 13, 2026	2.82	2.98	2.77	2.95	2.95	4.61%	135,698,700
Feb 12, 2026	2.81	2.85	2.76	2.82	2.82	0.36%	71,988,560
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