HKG:1788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	2.88	2.88	2.87	2.88	2.88	-	20,236,000
Oct 16, 2026	2.88	2.89	2.87	2.88	2.88	0.35%	10,475,500
Oct 15, 2026	2.88	2.89	2.86	2.87	2.87	-0.35%	23,571,000
Oct 14, 2026	2.88	2.89	2.88	2.88	2.88	0.17%	25,466,300
Oct 13, 2026	2.89	2.89	2.88	2.88	2.88	-0.52%	31,987,016
Oct 12, 2026	2.89	2.90	2.89	2.89	2.89	-	9,564,000
Oct 9, 2026	2.89	2.90	2.88	2.89	2.89	0.17%	9,741,000
Oct 8, 2026	2.89	2.90	2.88	2.89	2.89	0.17%	19,393,000
Oct 7, 2026	2.90	2.91	2.88	2.88	2.88	-0.69%	8,091,000
Oct 6, 2026	2.91	2.92	2.90	2.90	2.90	-	9,536,046
Oct 5, 2026	2.90	2.91	2.90	2.90	2.90	-0.17%	10,768,920
Oct 2, 2026	2.90	2.91	2.90	2.91	2.91	0.17%	7,097,218
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