HKG:1788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	2.88	2.89	2.88	2.89	-	-	10,240,000
Sep 9, 2026	2.88	2.89	2.88	2.89	2.89	-	8,046,333
Sep 8, 2026	2.88	2.89	2.88	2.89	2.89	0.35%	25,405,230
Sep 7, 2026	2.88	2.88	2.88	2.88	2.88	-	30,893,000
Sep 4, 2026	2.89	2.89	2.88	2.88	2.88	-0.17%	20,428,749
Sep 3, 2026	2.88	2.89	2.88	2.88	2.88	0.17%	16,468,570
Sep 2, 2026	2.89	2.89	2.88	2.88	2.88	-0.17%	18,329,172
Sep 1, 2026	2.87	2.89	2.87	2.88	2.88	0.35%	21,444,861
Aug 31, 2026	2.88	2.88	2.87	2.87	2.87	-0.17%	25,945,040
Aug 28, 2026	2.88	2.89	2.88	2.88	2.88	-0.17%	20,808,705
Aug 27, 2026	2.88	2.89	2.87	2.88	2.88	0.17%	24,409,738
Aug 26, 2026	2.88	2.89	2.88	2.88	2.88	-	36,798,900
Aug 25, 2026	2.88	2.89	2.87	2.88	2.88	0.17%	24,096,950
Aug 24, 2026	2.89	2.89	2.87	2.87	2.87	-0.52%	19,687,000
Aug 21, 2026	2.87	2.90	2.87	2.89	2.89	0.70%	54,730,200
Aug 20, 2026	2.87	2.87	2.86	2.87	2.87	-0.17%	37,487,918
Aug 19, 2026	2.86	2.87	2.86	2.87	2.87	0.35%	66,304,833
Aug 18, 2026	2.86	2.87	2.86	2.86	2.86	-	63,198,000
Aug 17, 2026	2.86	2.87	2.86	2.86	2.86	-0.17%	55,568,000
Aug 14, 2026	2.86	2.87	2.86	2.87	2.87	0.35%	57,610,250
Aug 13, 2026	2.87	2.87	2.86	2.86	2.86	-0.35%	65,871,000
Aug 12, 2026	2.87	2.88	2.85	2.87	2.87	-	133,731,497
Aug 11, 2026	2.86	2.88	2.85	2.87	2.87	0.70%	183,258,900
Aug 10, 2026	2.85	2.86	2.80	2.85	2.85	36.78%	566,270,598
Jul 22, 2026	2.10	2.12	2.06	2.08	2.08	-0.95%	27,274,872
Jul 21, 2026	2.16	2.20	2.09	2.10	2.10	-1.41%	77,707,000
Jul 20, 2026	2.06	2.15	2.06	2.13	2.13	3.90%	95,108,100
Jul 17, 2026	2.06	2.11	1.97	2.05	2.05	-	121,253,000
Jul 16, 2026	2.03	2.07	2.02	2.05	2.05	1.49%	38,773,420
Jul 15, 2026	2.01	2.05	1.98	2.02	2.02	1.00%	39,827,000
Jul 14, 2026	1.97	2.00	1.92	2.00	2.00	1.01%	34,329,000
Jul 13, 2026	2.02	2.02	1.94	1.98	1.98	-1.00%	36,399,200
Jul 10, 2026	2.02	2.08	1.99	2.00	2.00	-0.99%	42,412,400
Jul 9, 2026	2.07	2.07	1.99	2.02	2.02	-1.46%	30,810,000
Jul 8, 2026	2.00	2.06	1.98	2.05	2.05	3.02%	33,192,000
Jul 7, 2026	2.05	2.05	1.99	1.99	1.99	-2.93%	37,214,000
Jul 6, 2026	2.12	2.13	2.03	2.05	2.05	-1.91%	34,256,000
Jul 3, 2026	2.02	2.09	2.01	2.09	2.09	3.47%	42,031,663
Jul 2, 2026	2.03	2.08	1.99	2.02	2.02	3.06%	63,109,000
Jun 30, 2026	1.97	1.98	1.93	1.96	1.96	-0.51%	32,544,590
Jun 29, 2026	1.94	2.01	1.92	1.97	1.97	1.55%	50,061,000
Jun 26, 2026	1.95	1.97	1.90	1.94	1.94	-0.51%	49,138,000
Jun 25, 2026	2.01	2.03	1.90	1.95	1.95	-2.99%	74,497,200
Jun 24, 2026	2.09	2.13	1.99	2.01	2.01	-2.90%	62,024,000
Jun 23, 2026	2.16	2.23	2.05	2.07	2.07	-3.27%	88,890,000
Jun 22, 2026	2.02	2.18	1.97	2.14	2.14	5.94%	117,459,000
Jun 18, 2026	2.10	2.10	2.00	2.02	2.02	-3.35%	56,451,600
Jun 17, 2026	2.18	2.19	2.09	2.09	2.09	-3.24%	47,513,164
Jun 16, 2026	2.18	2.18	2.13	2.16	2.16	-	35,290,000
Jun 15, 2026	2.15	2.26	2.14	2.16	2.16	1.89%	87,645,200