HKG:1788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	2.91	2.91	2.90	2.90	2.90	-0.17%	9,880,000
Sep 29, 2026	2.90	2.91	2.90	2.91	2.91	0.17%	11,411,000
Sep 28, 2026	2.91	2.91	2.90	2.90	2.90	-0.34%	11,723,000
Sep 25, 2026	2.90	2.91	2.90	2.91	2.91	-	3,273,000
Sep 24, 2026	2.90	2.91	2.90	2.91	2.91	0.17%	5,805,000
Sep 23, 2026	2.91	2.91	2.90	2.91	2.91	-	5,397,831
Sep 22, 2026	2.91	2.91	2.90	2.91	2.91	0.17%	10,923,000
Sep 21, 2026	2.90	2.91	2.90	2.90	2.90	0.17%	10,635,000
Sep 18, 2026	2.90	2.91	2.90	2.90	2.90	-0.17%	13,226,000
Sep 17, 2026	2.90	2.90	2.89	2.90	2.90	-	10,680,706
Sep 16, 2026	2.89	2.90	2.88	2.90	2.90	0.35%	25,155,500
Sep 15, 2026	2.89	2.89	2.89	2.89	2.89	0.17%	17,422,600
Sep 14, 2026	2.88	2.89	2.88	2.89	2.89	0.17%	10,191,000
Sep 11, 2026	2.89	2.89	2.88	2.88	2.88	-0.17%	18,351,000
Sep 10, 2026	2.88	2.89	2.88	2.89	2.89	-	16,739,099
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