HKG:1798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	2.55	2.55	2.47	2.52	2.52	-1.18%	10,144,000
Oct 20, 2025	2.48	2.58	2.42	2.55	2.55	-2.30%	57,152,835
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%	25,100,367
Oct 15, 2025	2.67	2.73	2.63	2.71	2.71	1.50%	23,600,536
Oct 14, 2025	2.72	2.82	2.65	2.67	2.67	-1.84%	32,696,514
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%	29,747,221
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%	9,635,298
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%	6,597,000
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%	37,973,374
Sep 25, 2025	2.56	2.64	2.49	2.62	2.59	1.95%	41,410,632
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%	18,388,384
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%	30,137,304
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%	29,030,508
Sep 16, 2025	2.50	2.53	2.44	2.47	2.44	-0.40%	20,575,291
Sep 15, 2025	2.59	2.59	2.47	2.48	2.45	-4.62%	26,448,000
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%	36,772,616
Sep 10, 2025	2.63	2.66	2.59	2.64	2.61	0.76%	31,013,233
Sep 9, 2025	2.66	2.69	2.58	2.62	2.59	0.77%	40,342,000
Sep 8, 2025	2.53	2.63	2.53	2.60	2.57	2.77%	58,287,000
Sep 5, 2025	2.43	2.58	2.43	2.53	2.50	4.98%	63,047,007
Sep 4, 2025	2.41	2.43	2.36	2.41	2.38	0.42%	19,348,866
Sep 3, 2025	2.40	2.44	2.37	2.40	2.37	1.27%	17,142,162
Sep 2, 2025	2.40	2.40	2.35	2.37	2.34	-	4,221,134
Sep 1, 2025	2.39	2.42	2.36	2.37	2.34	-0.84%	12,482,000
Aug 29, 2025	2.37	2.46	2.35	2.39	2.36	0.84%	23,564,621
Aug 28, 2025	2.32	2.38	2.31	2.37	2.34	2.16%	16,123,000
Aug 27, 2025	2.37	2.40	2.31	2.32	2.29	-2.11%	10,628,000
Aug 26, 2025	2.36	2.38	2.34	2.37	2.34	0.42%	10,478,000
Aug 25, 2025	2.36	2.40	2.35	2.36	2.33	0.85%	5,762,000
Aug 22, 2025	2.36	2.37	2.33	2.34	2.31	-0.85%	5,684,666
Aug 21, 2025	2.38	2.40	2.34	2.36	2.33	-0.84%	7,791,060
Aug 20, 2025	2.40	2.40	2.34	2.38	2.35	-1.24%	8,543,866
Aug 19, 2025	2.41	2.44	2.40	2.41	2.38	0.42%	5,061,000
Aug 18, 2025	2.37	2.43	2.37	2.40	2.37	1.69%	13,665,234
Aug 15, 2025	2.35	2.40	2.33	2.36	2.33	-	9,108,300
Aug 14, 2025	2.34	2.36	2.33	2.36	2.33	0.85%	8,300,000
Aug 13, 2025	2.34	2.35	2.32	2.34	2.31	0.43%	6,247,000
Aug 12, 2025	2.32	2.35	2.32	2.33	2.30	0.43%	2,328,872
Aug 11, 2025	2.33	2.33	2.29	2.32	2.29	-	2,556,240