HKG:1808 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	2.30	2.30	2.02	2.15	2.15	-11.89%	26,000
Mar 11, 2026	2.46	2.46	2.46	2.44	2.44	-0.81%	44,500
Mar 10, 2026	2.58	2.58	2.46	2.46	2.46	-1.99%	20,000
Mar 9, 2026	2.63	2.90	2.51	2.51	2.51	0.80%	48,000
Mar 6, 2026	2.49	2.49	2.49	2.49	2.49	-	-
Mar 5, 2026	2.49	2.49	2.49	2.49	2.49	-	4,000
Mar 4, 2026	2.49	2.49	2.49	2.49	2.49	-0.40%	10,000
Mar 3, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Mar 2, 2026	2.51	2.54	2.51	2.50	2.50	-0.79%	58,000
Feb 27, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Feb 26, 2026	2.52	2.52	2.52	2.52	2.52	1.61%	2,000
Feb 25, 2026	2.48	2.48	2.48	2.48	2.48	-2.36%	-
Feb 24, 2026	2.55	2.55	2.55	2.54	2.54	0.40%	4,000
Feb 23, 2026	2.53	2.53	2.53	2.53	2.53	-	2,000
Feb 20, 2026	2.55	2.55	2.53	2.53	2.53	-6.30%	34,000
Feb 16, 2026	2.66	2.72	2.66	2.70	2.70	6.72%	8,000
Feb 13, 2026	2.53	2.53	2.53	2.53	2.53	2.02%	6,000
Feb 12, 2026	2.64	2.66	2.48	2.48	2.48	-2.36%	138,650
Feb 11, 2026	2.54	2.54	2.54	2.54	2.54	-	-
Feb 10, 2026	2.54	2.54	2.54	2.54	2.54	-	2,000
Feb 9, 2026	2.55	2.55	2.54	2.54	2.54	-0.39%	26,000
Feb 6, 2026	2.55	2.55	2.55	2.55	2.55	-	40,500
Feb 5, 2026	2.61	2.61	2.55	2.55	2.55	-3.41%	436,000
Feb 4, 2026	2.64	2.64	2.64	2.64	2.64	-	-
Feb 3, 2026	2.65	2.65	2.64	2.64	2.64	-8.65%	28,000
Feb 2, 2026	2.81	3.15	2.70	2.89	2.89	7.43%	64,000
Jan 30, 2026	2.61	2.70	2.61	2.69	2.69	3.86%	24,100
Jan 29, 2026	2.53	2.77	2.53	2.59	2.59	-1.52%	72,000