HKG:1803 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.77	0.77	0.77	0.77	0.77	0.66%	-
Aug 27, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Aug 26, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Aug 25, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Aug 24, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Aug 21, 2026	0.75	0.77	0.75	0.76	0.76	-2.56%	17,000
Aug 20, 2026	0.79	0.79	0.74	0.78	0.78	-2.50%	26,750
Aug 19, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Aug 18, 2026	0.75	0.80	0.75	0.80	0.80	6.67%	1,250
Aug 17, 2026	0.71	0.75	0.71	0.75	0.75	-3.85%	15,500
Aug 14, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Aug 13, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Aug 12, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Aug 11, 2026	0.80	0.80	0.76	0.78	0.78	-	3,000
Aug 10, 2026	0.77	0.77	0.75	0.78	0.78	-2.50%	12,500
Aug 7, 2026	0.76	0.80	0.75	0.80	0.80	-	20,000
Aug 6, 2026	0.77	0.77	0.76	0.80	0.80	-4.76%	4,750
Aug 5, 2026	0.75	0.85	0.75	0.84	0.84	12.00%	91,750
Aug 4, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	104,500
Aug 3, 2026	0.71	0.73	0.71	0.74	0.74	-5.13%	60,250
Jul 31, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	-
Jul 30, 2026	0.80	0.80	0.73	0.79	0.79	6.76%	8,750
Jul 29, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jul 28, 2026	0.74	0.74	0.73	0.74	0.74	-5.13%	15,250
Jul 27, 2026	0.74	0.78	0.73	0.78	0.78	6.85%	8,250
Jul 24, 2026	0.73	0.73	0.73	0.73	0.73	-7.59%	6,750
Jul 23, 2026	0.79	0.79	0.75	0.79	0.79	6.76%	37,500
Jul 22, 2026	0.74	0.75	0.72	0.74	0.74	-6.33%	88,500
Jul 21, 2026	0.79	0.79	0.73	0.79	0.79	-	52,000
Jul 20, 2026	0.81	0.83	0.79	0.79	0.79	-2.47%	54,500
Jul 17, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	1,250
Jul 16, 2026	0.81	0.81	0.75	0.80	0.80	-	6,500
Jul 15, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jul 14, 2026	0.80	0.80	0.80	0.80	0.80	-	750
Jul 13, 2026	0.85	0.85	0.80	0.80	0.80	-	2,750
Jul 10, 2026	0.80	0.82	0.75	0.80	0.80	-5.88%	50,750
Jul 9, 2026	0.85	0.85	0.85	0.85	0.85	-3.41%	-
Jul 8, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Jul 7, 2026	0.77	0.77	0.73	0.88	0.88	10.00%	2,250
Jul 6, 2026	0.89	0.89	0.73	0.80	0.80	3.90%	7,750
Jul 3, 2026	0.79	0.79	0.74	0.77	0.77	-1.28%	10,750
Jul 2, 2026	0.86	0.86	0.76	0.78	0.78	-7.14%	8,750
Jun 30, 2026	0.80	0.85	0.79	0.84	0.84	1.20%	11,250
Jun 29, 2026	0.83	0.83	0.77	0.83	0.83	-	2,000
Jun 26, 2026	0.85	0.85	0.76	0.83	0.83	-2.35%	4,000
Jun 25, 2026	0.86	0.86	0.80	0.85	0.85	-	9,750
Jun 24, 2026	0.82	0.85	0.78	0.85	0.85	3.66%	6,250
Jun 23, 2026	0.83	0.85	0.75	0.82	0.82	-1.20%	16,250
Jun 22, 2026	0.80	0.85	0.75	0.83	0.83	1.22%	26,750
Jun 18, 2026	0.90	0.90	0.78	0.82	0.82	-1.20%	16,000