HKG:1798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	2.66	2.69	2.58	2.62	2.62	0.77%	32,057,000
Sep 8, 2025	2.53	2.63	2.53	2.60	2.60	2.77%	58,287,000
Sep 5, 2025	2.43	2.58	2.43	2.53	2.53	4.98%	63,047,007
Sep 4, 2025	2.41	2.43	2.36	2.41	2.41	0.42%	19,348,866
Sep 3, 2025	2.40	2.44	2.37	2.40	2.40	1.27%	17,142,162
Sep 2, 2025	2.40	2.40	2.35	2.37	2.37	-	4,221,134
Sep 1, 2025	2.39	2.42	2.36	2.37	2.37	-0.84%	12,482,000
Aug 29, 2025	2.37	2.46	2.35	2.39	2.39	0.84%	23,564,621
Aug 28, 2025	2.32	2.38	2.31	2.37	2.37	2.16%	16,123,000
Aug 27, 2025	2.37	2.40	2.31	2.32	2.32	-2.11%	10,628,000
Aug 26, 2025	2.36	2.38	2.34	2.37	2.37	0.42%	10,478,000
Aug 25, 2025	2.36	2.40	2.35	2.36	2.36	0.85%	5,762,000
Aug 22, 2025	2.36	2.37	2.33	2.34	2.34	-0.85%	5,684,666
Aug 21, 2025	2.38	2.40	2.34	2.36	2.36	-0.84%	7,791,060
Aug 20, 2025	2.40	2.40	2.34	2.38	2.38	-1.24%	8,543,866
Aug 19, 2025	2.41	2.44	2.40	2.41	2.41	0.42%	5,061,000
Aug 18, 2025	2.37	2.43	2.37	2.40	2.40	1.69%	13,665,234
Aug 15, 2025	2.35	2.40	2.33	2.36	2.36	-	9,108,300
Aug 14, 2025	2.34	2.36	2.33	2.36	2.36	0.85%	8,300,000
Aug 13, 2025	2.34	2.35	2.32	2.34	2.34	0.43%	6,247,000
Aug 12, 2025	2.32	2.35	2.32	2.33	2.33	0.43%	2,328,872
Aug 11, 2025	2.33	2.33	2.29	2.32	2.32	-	2,556,240
Aug 8, 2025	2.28	2.34	2.28	2.32	2.32	0.87%	4,030,800
Aug 7, 2025	2.28	2.31	2.27	2.30	2.30	0.88%	5,909,000
Aug 6, 2025	2.28	2.30	2.27	2.28	2.28	-0.44%	3,282,266
Aug 5, 2025	2.27	2.30	2.26	2.29	2.29	0.88%	3,991,000
Aug 4, 2025	2.25	2.29	2.24	2.27	2.27	0.44%	6,898,668
Aug 1, 2025	2.30	2.34	2.26	2.26	2.26	-1.74%	3,525,000
Jul 31, 2025	2.34	2.34	2.27	2.30	2.30	-2.13%	12,460,000
Jul 30, 2025	2.34	2.38	2.33	2.35	2.35	0.43%	9,623,000
Jul 29, 2025	2.33	2.34	2.31	2.34	2.34	0.43%	5,177,000
Jul 28, 2025	2.36	2.38	2.33	2.33	2.33	-1.27%	6,984,000
Jul 25, 2025	2.42	2.42	2.33	2.36	2.36	-2.48%	10,396,000
Jul 24, 2025	2.40	2.45	2.37	2.42	2.42	0.83%	10,261,000
Jul 23, 2025	2.45	2.46	2.38	2.40	2.40	-1.23%	13,539,178
Jul 22, 2025	2.42	2.45	2.39	2.43	2.43	1.25%	8,524,949
Jul 21, 2025	2.36	2.40	2.35	2.40	2.40	3.00%	11,272,154
Jul 18, 2025	2.35	2.35	2.32	2.33	2.33	-0.85%	7,405,610
Jul 17, 2025	2.34	2.35	2.32	2.35	2.35	0.86%	3,468,724
Jul 16, 2025	2.36	2.38	2.33	2.33	2.33	-1.27%	10,416,000
Jul 15, 2025	2.39	2.39	2.31	2.36	2.36	-0.84%	18,587,000
Jul 14, 2025	2.41	2.47	2.36	2.38	2.38	-1.65%	23,857,000
Jul 11, 2025	2.45	2.45	2.42	2.42	2.42	-1.22%	2,934,000
Jul 10, 2025	2.42	2.46	2.42	2.45	2.45	1.24%	3,947,000
Jul 9, 2025	2.44	2.44	2.40	2.42	2.42	-0.82%	5,553,000
Jul 8, 2025	2.48	2.49	2.44	2.44	2.44	-2.01%	3,449,000
Jul 7, 2025	2.47	2.50	2.43	2.49	2.49	-0.40%	9,350,000
Jul 4, 2025	2.49	2.55	2.48	2.50	2.43	0.81%	7,574,000
Jul 3, 2025	2.46	2.51	2.45	2.48	2.41	2.06%	9,407,912
Jul 2, 2025	2.46	2.48	2.42	2.43	2.37	-0.41%	9,857,000