HKG:1812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.89	1.08	0.89	1.00	1.00	12.36%	14,461,750
Feb 12, 2026	0.89	0.91	0.88	0.89	0.89	-	1,566,500
Feb 11, 2026	0.87	0.91	0.87	0.89	0.89	2.30%	3,931,000
Feb 10, 2026	0.83	0.88	0.82	0.87	0.87	7.41%	2,612,250
Feb 9, 2026	0.82	0.83	0.81	0.81	0.81	-	570,000
Feb 6, 2026	0.80	0.82	0.79	0.81	0.81	-1.22%	577,500
Feb 5, 2026	0.81	0.83	0.80	0.82	0.82	-	770,000
Feb 4, 2026	0.82	0.83	0.81	0.82	0.82	-	878,500
Feb 3, 2026	0.81	0.83	0.81	0.82	0.82	-1.20%	413,500
Feb 2, 2026	0.83	0.85	0.81	0.83	0.83	-2.35%	2,375,000
Jan 30, 2026	0.88	0.88	0.84	0.85	0.85	-3.41%	1,512,000
Jan 29, 2026	0.85	0.90	0.84	0.88	0.88	4.76%	3,261,000
Jan 28, 2026	0.84	0.85	0.83	0.84	0.84	-	1,158,500
Jan 27, 2026	0.85	0.85	0.81	0.84	0.84	-2.33%	1,389,000
Jan 26, 2026	0.84	0.86	0.83	0.86	0.86	2.38%	768,250
Jan 23, 2026	0.82	0.84	0.82	0.84	0.84	2.44%	465,000
Jan 22, 2026	0.82	0.84	0.82	0.82	0.82	-	539,500
Jan 21, 2026	0.85	0.86	0.82	0.82	0.82	-3.53%	1,113,000
Jan 20, 2026	0.82	0.85	0.82	0.85	0.85	3.66%	164,500
Jan 19, 2026	0.83	0.85	0.82	0.82	0.82	-	1,612,000
Jan 16, 2026	0.84	0.85	0.82	0.82	0.82	-2.38%	621,750
Jan 15, 2026	0.84	0.85	0.83	0.84	0.84	1.20%	226,250
Jan 14, 2026	0.85	0.87	0.83	0.83	0.83	-2.35%	1,773,000
Jan 13, 2026	0.86	0.89	0.83	0.85	0.85	-1.16%	2,370,500
Jan 12, 2026	0.82	0.87	0.82	0.86	0.86	4.88%	1,567,500
Jan 9, 2026	0.83	0.84	0.80	0.82	0.82	-1.20%	636,500
Jan 8, 2026	0.80	0.84	0.80	0.83	0.83	2.47%	924,500
Jan 7, 2026	0.78	0.81	0.78	0.81	0.81	3.85%	1,559,500
Jan 6, 2026	0.75	0.79	0.75	0.78	0.78	4.00%	1,537,500
Jan 5, 2026	0.75	0.77	0.75	0.75	0.75	-	900,000
Jan 2, 2026	0.78	0.79	0.73	0.75	0.75	-3.85%	4,430,000
Dec 31, 2025	0.79	0.81	0.78	0.78	0.78	-1.27%	2,689,500
Dec 30, 2025	0.76	0.81	0.76	0.79	0.79	3.95%	2,487,000
Dec 29, 2025	0.75	0.77	0.75	0.76	0.76	1.33%	1,170,000
Dec 24, 2025	0.73	0.76	0.74	0.75	0.75	2.74%	480,273
Dec 23, 2025	0.75	0.75	0.73	0.73	0.73	-3.95%	633,000
Dec 22, 2025	0.73	0.76	0.72	0.76	0.76	4.11%	968,500
Dec 19, 2025	0.72	0.73	0.70	0.73	0.73	1.39%	1,760,000
Dec 18, 2025	0.73	0.74	0.71	0.72	0.72	-1.37%	737,500
Dec 17, 2025	0.74	0.75	0.71	0.73	0.73	-	710,000
Dec 16, 2025	0.75	0.79	0.73	0.73	0.73	-	2,769,500
Dec 15, 2025	0.73	0.76	0.71	0.73	0.73	2.82%	1,375,500
Dec 12, 2025	0.68	0.71	0.67	0.71	0.71	2.90%	343,500
Dec 11, 2025	0.69	0.69	0.68	0.69	0.69	-	181,500
Dec 10, 2025	0.67	0.69	0.67	0.69	0.69	1.47%	1,111,000
Dec 9, 2025	0.69	0.69	0.66	0.68	0.68	-2.86%	767,000
Dec 8, 2025	0.70	0.71	0.68	0.70	0.70	-	937,500
Dec 5, 2025	0.69	0.70	0.69	0.70	0.70	1.45%	160,750
Dec 4, 2025	0.69	0.69	0.68	0.69	0.69	-1.43%	299,500
Dec 3, 2025	0.71	0.71	0.67	0.70	0.70	-2.78%	1,465,500