HKG:1798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	2.70	2.75	2.66	2.70	2.70	0.75%	26,327,000
Sep 26, 2025	2.63	2.79	2.61	2.68	2.68	2.29%	37,973,374
Sep 25, 2025	2.56	2.64	2.49	2.62	2.62	1.95%	41,410,632
Sep 24, 2025	2.49	2.61	2.49	2.57	2.57	3.21%	38,874,000
Sep 23, 2025	2.53	2.53	2.44	2.49	2.49	-0.80%	18,388,384
Sep 22, 2025	2.55	2.55	2.47	2.51	2.51	-1.95%	22,930,000
Sep 19, 2025	2.66	2.67	2.53	2.56	2.56	-3.40%	30,137,304
Sep 18, 2025	2.54	2.67	2.50	2.65	2.65	4.74%	57,730,500
Sep 17, 2025	2.48	2.53	2.45	2.53	2.53	2.43%	29,030,508
Sep 16, 2025	2.50	2.53	2.44	2.47	2.47	-0.40%	20,575,291
Sep 15, 2025	2.59	2.59	2.47	2.48	2.48	-4.62%	26,448,000
Sep 12, 2025	2.67	2.70	2.58	2.60	2.60	-1.89%	22,336,000
Sep 11, 2025	2.62	2.68	2.61	2.65	2.65	0.38%	36,772,616
Sep 10, 2025	2.63	2.66	2.59	2.64	2.64	0.76%	31,013,233
Sep 9, 2025	2.66	2.69	2.58	2.62	2.62	0.77%	40,342,000
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