HKG:1808 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.59	2.60	2.59	2.60	2.60	4.00%	216,000
Jul 30, 2026	2.50	2.50	2.49	2.50	2.50	13.64%	42,000
Jul 29, 2026	1.96	2.20	1.83	2.20	2.20	5.77%	134,000
Jul 28, 2026	2.41	2.41	2.08	2.08	2.08	-13.69%	60,650
Jul 27, 2026	2.41	2.41	2.41	2.41	2.41	-	-
Jul 24, 2026	2.45	2.45	2.28	2.41	2.41	-2.82%	26,050
Jul 23, 2026	2.55	2.55	2.39	2.48	2.48	5.08%	128,000
Jul 22, 2026	2.49	2.49	2.36	2.36	2.36	-3.67%	50,000
Jul 21, 2026	2.40	2.59	2.40	2.45	2.45	-5.41%	28,000
Jul 20, 2026	2.60	2.60	2.46	2.59	2.59	-0.38%	56,000
Jul 17, 2026	2.65	2.80	2.60	2.60	2.60	-5.45%	244,000
Jul 16, 2026	2.61	2.75	2.61	2.75	2.75	1.85%	90,000
Jul 15, 2026	2.85	2.87	2.70	2.70	2.70	-9.09%	194,000
Jul 14, 2026	2.59	3.02	2.58	2.97	2.97	11.24%	491,770
Jul 13, 2026	2.57	2.76	2.57	2.67	2.67	-1.11%	198,000
Jul 10, 2026	2.64	2.70	2.53	2.70	2.70	8.87%	183,500
Jul 9, 2026	2.39	2.57	2.31	2.48	2.48	6.90%	440,000
Jul 8, 2026	2.33	2.39	2.30	2.32	2.32	-4.13%	38,530
Jul 7, 2026	2.40	2.50	2.31	2.42	2.42	3.86%	80,000
Jul 6, 2026	2.34	2.34	2.10	2.33	2.33	-	56,000
Jul 3, 2026	2.36	2.36	2.32	2.33	2.33	-0.85%	12,500
Jul 2, 2026	2.24	2.50	2.24	2.35	2.35	0.86%	204,050
Jun 30, 2026	2.37	2.43	2.30	2.33	2.33	-1.27%	131,050
Jun 29, 2026	2.28	2.45	2.28	2.36	2.36	3.96%	192,000
Jun 26, 2026	2.13	2.40	2.12	2.27	2.27	-2.16%	188,000
Jun 25, 2026	2.40	2.40	2.32	2.32	2.32	-	246,040
Jun 24, 2026	2.28	2.50	2.28	2.32	2.32	-1.28%	218,000
Jun 23, 2026	2.33	2.42	2.28	2.35	2.35	3.98%	286,000
Jun 22, 2026	2.16	2.40	2.16	2.26	2.26	6.60%	230,000
Jun 18, 2026	2.06	2.34	2.05	2.12	2.12	-5.36%	122,150
Jun 17, 2026	2.08	2.33	2.08	2.24	2.24	5.66%	96,000
Jun 16, 2026	2.02	2.16	2.02	2.12	2.12	1.44%	132,500
Jun 15, 2026	2.06	2.27	2.03	2.09	2.09	-3.24%	224,250
Jun 12, 2026	2.17	2.23	2.16	2.16	2.16	-0.46%	106,600
Jun 11, 2026	2.24	2.30	2.16	2.17	2.17	-3.56%	274,000
Jun 10, 2026	2.30	2.43	2.24	2.25	2.25	-6.25%	252,050
Jun 9, 2026	2.05	2.50	2.05	2.40	2.40	5.73%	496,010
Jun 8, 2026	2.24	2.45	2.12	2.27	2.27	2.25%	924,000
Jun 5, 2026	2.74	2.92	2.17	2.22	2.22	-14.62%	432,050
Jun 4, 2026	1.80	2.67	1.80	2.60	2.60	46.89%	749,350
Jun 3, 2026	1.74	1.83	1.68	1.77	1.77	1.72%	598,000
Jun 2, 2026	1.90	2.02	1.63	1.74	1.74	-3.87%	690,150
Jun 1, 2026	1.40	1.89	1.40	1.81	1.81	24.83%	1,319,250
May 29, 2026	1.35	1.59	1.35	1.45	1.45	-2.68%	1,333,250
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