HKG:1788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.18	2.18	2.14	2.14	-	-1.38%	6,705,000
May 27, 2026	2.18	2.22	2.15	2.17	2.17	0.46%	39,705,289
May 26, 2026	2.23	2.27	2.17	2.18	2.16	-1.80%	75,893,200
May 22, 2026	2.23	2.25	2.20	2.22	2.20	0.45%	38,773,000
May 21, 2026	2.28	2.39	2.21	2.21	2.19	-2.21%	120,170,000
May 20, 2026	2.28	2.29	2.26	2.26	2.24	-1.31%	30,405,000
May 19, 2026	2.33	2.33	2.27	2.29	2.27	-1.29%	49,622,000
May 18, 2026	2.35	2.35	2.30	2.32	2.30	-1.69%	31,199,000
May 15, 2026	2.33	2.36	2.31	2.36	2.34	0.85%	48,263,000
May 14, 2026	2.41	2.42	2.34	2.34	2.32	-2.09%	44,728,000
May 13, 2026	2.44	2.44	2.37	2.39	2.37	-1.65%	64,833,050
May 12, 2026	2.45	2.53	2.41	2.43	2.41	0.83%	95,650,570
May 11, 2026	2.40	2.46	2.37	2.41	2.39	0.42%	73,215,080
May 8, 2026	2.41	2.41	2.37	2.40	2.38	-0.41%	42,787,410
May 7, 2026	2.40	2.42	2.38	2.41	2.39	1.26%	47,242,000
May 6, 2026	2.43	2.45	2.37	2.38	2.36	-1.65%	69,274,000
May 5, 2026	2.46	2.46	2.40	2.42	2.40	-1.63%	12,388,890
May 4, 2026	2.45	2.49	2.44	2.46	2.44	1.65%	9,639,080
Apr 30, 2026	2.44	2.50	2.40	2.42	2.40	-0.82%	58,351,050
Apr 29, 2026	2.46	2.46	2.43	2.44	2.42	-0.41%	30,276,000
Apr 28, 2026	2.46	2.53	2.43	2.45	2.43	-0.41%	51,686,000
Apr 27, 2026	2.52	2.54	2.45	2.46	2.44	-1.99%	43,220,000
Apr 24, 2026	2.53	2.53	2.46	2.51	2.49	-0.79%	45,416,960
Apr 23, 2026	2.57	2.58	2.50	2.53	2.51	-1.56%	62,506,000
Apr 22, 2026	2.65	2.68	2.55	2.57	2.55	-3.02%	103,756,900
Apr 21, 2026	2.68	2.71	2.62	2.65	2.63	-0.75%	58,391,000
Apr 20, 2026	2.68	2.69	2.64	2.67	2.65	0.38%	56,606,000
Apr 17, 2026	2.67	2.68	2.62	2.66	2.64	-	58,496,200
Apr 16, 2026	2.66	2.72	2.62	2.66	2.64	1.14%	150,108,000
Apr 15, 2026	2.71	2.72	2.61	2.63	2.61	-1.13%	89,341,140
Apr 14, 2026	2.74	2.77	2.61	2.66	2.64	-1.12%	187,601,100
Apr 13, 2026	2.89	2.95	2.67	2.69	2.67	-12.94%	516,619,800
Apr 10, 2026	2.45	3.59	2.45	3.09	3.06	27.69%	1,768,946,000
Apr 9, 2026	2.48	2.49	2.42	2.42	2.40	-3.59%	37,178,670
Apr 8, 2026	2.40	2.54	2.39	2.51	2.49	6.81%	115,147,600
Apr 2, 2026	2.36	2.36	2.30	2.35	2.33	0.43%	29,168,530
Apr 1, 2026	2.37	2.38	2.33	2.34	2.32	0.86%	40,161,950
Mar 31, 2026	2.35	2.38	2.30	2.32	2.30	-0.85%	29,711,000
Mar 30, 2026	2.32	2.34	2.29	2.34	2.32	-1.68%	38,260,600
Mar 27, 2026	2.32	2.40	2.31	2.38	2.36	1.71%	35,286,840
Mar 26, 2026	2.44	2.45	2.32	2.34	2.32	-4.10%	46,063,000
Mar 25, 2026	2.36	2.46	2.35	2.44	2.42	4.27%	56,406,000
Mar 24, 2026	2.33	2.37	2.27	2.34	2.32	2.18%	60,709,000
Mar 23, 2026	2.32	2.36	2.26	2.29	2.27	-4.58%	100,859,000
Mar 20, 2026	2.40	2.43	2.37	2.40	2.38	0.42%	47,204,230
Mar 19, 2026	2.47	2.47	2.38	2.39	2.37	-3.24%	82,866,000
Mar 18, 2026	2.62	2.64	2.47	2.47	2.45	-5.00%	111,554,800
Mar 17, 2026	2.58	2.73	2.56	2.60	2.58	2.36%	163,210,400
Mar 16, 2026	2.53	2.58	2.49	2.54	2.52	-	60,546,000
Mar 13, 2026	2.50	2.57	2.45	2.54	2.52	1.20%	115,046,400