HKG:1808 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	1.34	1.49	1.34	1.49	1.49	12.03%	190,000
May 27, 2026	1.45	1.57	1.33	1.33	1.33	-11.33%	1,442,000
May 26, 2026	1.29	1.70	1.29	1.50	1.50	3.45%	294,000
May 22, 2026	1.28	1.52	1.28	1.45	1.45	9.85%	616,000
May 21, 2026	1.27	1.42	1.21	1.32	1.32	0.76%	800,000
May 20, 2026	1.25	1.40	1.18	1.31	1.31	4.80%	1,014,000
May 19, 2026	1.29	1.40	1.24	1.25	1.25	-3.85%	1,185,775
May 18, 2026	1.54	1.65	1.29	1.30	1.30	-2.99%	1,046,000
May 15, 2026	1.22	1.45	1.22	1.34	1.34	-2.19%	416,000
May 14, 2026	1.20	1.37	1.20	1.37	1.37	5.38%	430,000
May 13, 2026	1.29	1.35	1.25	1.30	1.30	2.36%	300,010
May 12, 2026	1.28	1.34	1.27	1.27	1.27	1.60%	398,000
May 11, 2026	1.32	1.35	1.21	1.25	1.25	-3.85%	510,500
May 8, 2026	1.25	1.45	1.18	1.30	1.30	8.33%	1,188,000
May 7, 2026	0.99	1.30	0.99	1.20	1.20	33.33%	1,423,230
May 6, 2026	1.10	1.10	0.90	0.90	0.90	-19.64%	884,750
May 5, 2026	1.10	1.12	1.06	1.12	1.12	-1.75%	128,000
May 4, 2026	1.20	1.20	1.12	1.14	1.14	-9.52%	150,000
Apr 30, 2026	1.34	1.34	1.26	1.26	1.26	-10.00%	38,000
Apr 29, 2026	1.52	1.60	1.15	1.40	1.40	-14.63%	242,000
Apr 28, 2026	1.63	1.64	1.60	1.64	1.64	-1.20%	16,000
Apr 27, 2026	2.90	2.90	1.59	1.66	1.66	-12.63%	528,400
Apr 24, 2026	1.90	1.90	1.70	1.90	1.90	-4.04%	142,000
Apr 23, 2026	1.94	2.03	1.93	1.98	1.98	-4.35%	50,000
Apr 22, 2026	2.07	2.07	2.07	2.07	2.07	-	500
Apr 21, 2026	2.09	2.10	2.09	2.07	2.07	4.55%	114,000
Apr 20, 2026	2.00	2.15	1.98	1.98	1.98	-7.91%	146,010
Apr 17, 2026	2.15	2.15	2.14	2.15	2.15	-1.83%	36,000
Apr 16, 2026	2.29	2.29	2.10	2.19	2.19	-4.37%	210,000
Apr 15, 2026	2.37	2.37	2.29	2.29	2.29	-10.89%	250,000
Apr 14, 2026	2.57	2.57	2.57	2.57	2.57	-0.39%	10,000
Apr 13, 2026	2.41	2.60	2.34	2.58	2.58	3.20%	113,000
Apr 10, 2026	2.59	2.59	2.50	2.50	2.50	4.17%	132,000
Apr 9, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Apr 8, 2026	2.40	2.40	2.40	2.40	2.40	-	10,000
Apr 2, 2026	2.41	2.41	2.40	2.40	2.40	-	42,500
Apr 1, 2026	2.47	2.51	2.40	2.40	2.40	-7.69%	188,830
Mar 31, 2026	2.80	2.85	2.60	2.60	2.60	-3.70%	12,310
Mar 30, 2026	2.70	2.71	2.70	2.70	2.70	3.85%	22,500
Mar 27, 2026	2.60	2.60	2.60	2.60	2.60	-	-
Mar 26, 2026	2.60	2.60	2.40	2.60	2.60	4.00%	10,500
Mar 25, 2026	2.51	2.51	2.50	2.50	2.50	2.04%	10,000
Mar 24, 2026	2.56	2.56	2.45	2.45	2.45	-4.30%	8,000
Mar 23, 2026	2.56	2.82	2.56	2.56	2.56	-	46,000
Mar 20, 2026	2.56	2.56	2.56	2.56	2.56	-	1,000
Mar 19, 2026	2.56	2.56	2.56	2.56	2.56	-2.66%	2,000
Mar 18, 2026	2.63	2.63	2.63	2.63	2.63	-	10,000
Mar 17, 2026	2.79	2.79	2.63	2.63	2.63	-5.73%	38,000
Mar 16, 2026	2.45	2.82	2.45	2.79	2.79	16.25%	260,500
Mar 13, 2026	2.40	2.42	2.40	2.40	2.40	11.63%	23,700