HKG:1788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	2.74	2.77	2.62	2.63	-	-2.23%	124,761,000
Apr 13, 2026	2.89	2.95	2.67	2.69	2.69	-12.94%	516,619,800
Apr 10, 2026	2.45	3.59	2.45	3.09	3.09	27.69%	1,768,946,000
Apr 9, 2026	2.48	2.49	2.42	2.42	2.42	-3.59%	37,178,670
Apr 8, 2026	2.40	2.54	2.39	2.51	2.51	6.81%	115,147,600
Apr 2, 2026	2.36	2.36	2.30	2.35	2.35	0.43%	29,168,530
Apr 1, 2026	2.37	2.38	2.33	2.34	2.34	0.86%	40,161,950
Mar 31, 2026	2.35	2.38	2.30	2.32	2.32	-0.85%	29,711,000
Mar 30, 2026	2.32	2.34	2.29	2.34	2.34	-1.68%	38,260,600
Mar 27, 2026	2.32	2.40	2.31	2.38	2.38	1.71%	35,286,840
Mar 26, 2026	2.44	2.45	2.32	2.34	2.34	-4.10%	46,063,000
Mar 25, 2026	2.36	2.46	2.35	2.44	2.44	4.27%	56,406,000
Mar 24, 2026	2.33	2.37	2.27	2.34	2.34	2.18%	60,709,000
Mar 23, 2026	2.32	2.36	2.26	2.29	2.29	-4.58%	100,859,000
Mar 20, 2026	2.40	2.43	2.37	2.40	2.40	0.42%	47,204,230
Mar 19, 2026	2.47	2.47	2.38	2.39	2.39	-3.24%	82,866,000
Mar 18, 2026	2.62	2.64	2.47	2.47	2.47	-5.00%	111,554,800
Mar 17, 2026	2.58	2.73	2.56	2.60	2.60	2.36%	163,210,474
Mar 16, 2026	2.53	2.58	2.49	2.54	2.54	-	60,546,000
Mar 13, 2026	2.50	2.57	2.45	2.54	2.54	1.20%	115,046,400
Mar 12, 2026	2.51	2.54	2.45	2.51	2.51	-4.20%	162,100,700
Mar 11, 2026	2.67	2.73	2.61	2.62	2.62	-1.50%	78,525,984
Mar 10, 2026	2.72	2.73	2.65	2.66	2.66	-	69,258,000
Mar 9, 2026	2.68	2.73	2.59	2.66	2.66	-4.66%	115,869,000
Mar 6, 2026	2.73	2.86	2.72	2.79	2.79	2.20%	102,321,000
Mar 5, 2026	2.78	2.81	2.68	2.73	2.73	2.63%	105,895,000
Mar 4, 2026	2.76	2.77	2.58	2.66	2.66	-0.75%	108,109,200
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