HKG:1798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	2.39	2.39	2.34	2.34	2.34	-1.27%	7,855,823
Nov 19, 2025	2.34	2.38	2.32	2.37	2.37	0.42%	9,504,000
Nov 18, 2025	2.40	2.40	2.34	2.36	2.36	-2.48%	9,764,000
Nov 17, 2025	2.45	2.45	2.40	2.42	2.42	-2.02%	7,100,000
Nov 14, 2025	2.45	2.48	2.42	2.47	2.47	-	17,848,000
Nov 13, 2025	2.52	2.52	2.45	2.47	2.47	-1.59%	7,697,163
Nov 12, 2025	2.50	2.54	2.47	2.51	2.51	0.80%	12,542,360
Nov 11, 2025	2.52	2.53	2.48	2.49	2.49	-0.80%	7,888,000
Nov 10, 2025	2.54	2.57	2.51	2.51	2.51	-1.95%	6,276,000
Nov 7, 2025	2.51	2.57	2.51	2.56	2.56	1.99%	14,175,860
Nov 6, 2025	2.48	2.51	2.47	2.51	2.51	1.62%	8,734,000
Nov 5, 2025	2.43	2.48	2.38	2.47	2.47	0.82%	10,981,000
Nov 4, 2025	2.41	2.47	2.41	2.45	2.45	1.66%	16,324,000
Nov 3, 2025	2.38	2.41	2.35	2.41	2.41	1.26%	9,634,362
Oct 31, 2025	2.51	2.52	2.34	2.38	2.38	-6.30%	52,125,410
Oct 30, 2025	2.49	2.61	2.47	2.54	2.54	2.01%	29,524,000
Oct 28, 2025	2.47	2.55	2.45	2.49	2.49	0.81%	24,827,490
Oct 27, 2025	2.45	2.48	2.43	2.47	2.47	1.65%	12,710,000
Oct 24, 2025	2.46	2.49	2.42	2.43	2.43	-2.02%	15,634,080
Oct 23, 2025	2.47	2.51	2.41	2.48	2.48	0.40%	26,877,000
Oct 22, 2025	2.49	2.50	2.42	2.47	2.47	-0.40%	15,820,000
Oct 21, 2025	2.55	2.55	2.47	2.48	2.48	-2.75%	30,304,000
Oct 20, 2025	2.48	2.58	2.42	2.55	2.55	-2.30%	57,489,830
Oct 17, 2025	2.66	2.73	2.59	2.61	2.61	-2.25%	20,758,510
Oct 16, 2025	2.70	2.75	2.62	2.67	2.67	-1.48%	25,099,360
Oct 15, 2025	2.67	2.73	2.63	2.71	2.71	1.50%	23,500,530
Oct 14, 2025	2.72	2.82	2.65	2.67	2.67	-1.84%	32,696,510
Oct 13, 2025	2.59	2.78	2.50	2.72	2.72	3.03%	54,059,000
Oct 10, 2025	2.72	2.74	2.64	2.64	2.64	-2.94%	29,736,220
Oct 9, 2025	2.62	2.75	2.61	2.72	2.72	4.62%	20,635,000
Oct 8, 2025	2.70	2.72	2.57	2.60	2.60	-4.06%	9,633,298
Oct 6, 2025	2.77	2.78	2.70	2.71	2.71	-1.45%	3,143,320
Oct 3, 2025	2.68	2.79	2.68	2.75	2.75	1.10%	6,587,000
Oct 2, 2025	2.73	2.74	2.68	2.72	2.69	-0.37%	11,919,500
Sep 30, 2025	2.72	2.74	2.66	2.73	2.70	1.11%	23,445,000
Sep 29, 2025	2.70	2.75	2.66	2.70	2.67	0.75%	26,480,000
Sep 26, 2025	2.63	2.79	2.61	2.68	2.65	2.29%	37,973,370
Sep 25, 2025	2.56	2.64	2.49	2.62	2.59	1.95%	41,410,630
Sep 24, 2025	2.49	2.61	2.49	2.57	2.54	3.21%	38,874,000
Sep 23, 2025	2.53	2.53	2.44	2.49	2.46	-0.80%	18,345,380
Sep 22, 2025	2.55	2.55	2.47	2.51	2.48	-1.95%	22,930,000
Sep 19, 2025	2.66	2.67	2.53	2.56	2.53	-3.40%	29,721,300
Sep 18, 2025	2.54	2.67	2.50	2.65	2.62	4.74%	57,730,500
Sep 17, 2025	2.48	2.53	2.45	2.53	2.50	2.43%	29,030,500
Sep 16, 2025	2.50	2.53	2.44	2.47	2.44	-0.40%	20,566,290
Sep 15, 2025	2.59	2.59	2.47	2.48	2.45	-4.62%	26,444,000
Sep 12, 2025	2.67	2.70	2.58	2.60	2.57	-1.89%	22,336,000
Sep 11, 2025	2.62	2.68	2.61	2.65	2.62	0.38%	36,763,610
Sep 10, 2025	2.63	2.66	2.59	2.64	2.61	0.76%	31,013,230
Sep 9, 2025	2.66	2.69	2.58	2.62	2.59	0.77%	40,342,000