HKG:1812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.61	0.63	0.61	0.62	0.62	0.82%	529,500
Sep 3, 2026	0.60	0.62	0.60	0.61	0.61	2.52%	424,375
Sep 2, 2026	0.61	0.61	0.60	0.60	0.60	-1.65%	107,500
Sep 1, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	72,500
Aug 31, 2026	0.61	0.62	0.60	0.61	0.61	-0.81%	369,500
Aug 28, 2026	0.62	0.62	0.61	0.62	0.62	-	185,000
Aug 27, 2026	0.63	0.63	0.61	0.62	0.62	-3.91%	1,542,000
Aug 26, 2026	0.64	0.65	0.63	0.64	0.64	1.59%	374,500
Aug 25, 2026	0.62	0.63	0.61	0.63	0.63	2.44%	655,500
Aug 24, 2026	0.62	0.63	0.61	0.62	0.62	-1.60%	749,000
Aug 21, 2026	0.63	0.65	0.63	0.63	0.63	0.81%	126,500
Aug 20, 2026	0.61	0.63	0.61	0.62	0.62	1.64%	54,000
Aug 19, 2026	0.62	0.63	0.61	0.61	0.61	-2.40%	110,500
Aug 18, 2026	0.63	0.63	0.62	0.63	0.63	-0.79%	269,500
Aug 17, 2026	0.62	0.63	0.61	0.63	0.63	2.44%	195,500
Aug 14, 2026	0.63	0.63	0.61	0.62	0.62	-3.91%	405,000
Aug 13, 2026	0.65	0.66	0.63	0.64	0.64	-1.54%	1,744,500
Aug 12, 2026	0.65	0.66	0.64	0.65	0.65	-0.76%	273,500
Aug 11, 2026	0.67	0.68	0.65	0.66	0.66	-3.68%	789,000
Aug 10, 2026	0.66	0.68	0.66	0.68	0.68	1.49%	75,500
Aug 7, 2026	0.68	0.68	0.66	0.67	0.67	-0.74%	209,500
Aug 6, 2026	0.68	0.69	0.66	0.68	0.68	-0.74%	1,135,500
Aug 5, 2026	0.67	0.69	0.67	0.68	0.68	1.49%	796,000
Aug 4, 2026	0.69	0.69	0.66	0.67	0.67	-	559,500
Aug 3, 2026	0.67	0.68	0.66	0.67	0.67	-	481,000
Jul 31, 2026	0.67	0.69	0.67	0.67	0.67	-	273,500
Jul 30, 2026	0.65	0.68	0.64	0.67	0.67	-	376,250
Jul 29, 2026	0.64	0.67	0.64	0.67	0.67	4.69%	672,500
Jul 28, 2026	0.64	0.66	0.64	0.64	0.64	-1.54%	313,000
Jul 27, 2026	0.65	0.66	0.64	0.65	0.65	-	72,500
Jul 24, 2026	0.65	0.69	0.65	0.65	0.65	-1.52%	310,750
Jul 23, 2026	0.65	0.68	0.65	0.66	0.66	3.13%	694,500
Jul 22, 2026	0.60	0.65	0.60	0.64	0.64	4.92%	795,500
Jul 21, 2026	0.59	0.63	0.59	0.61	0.61	1.67%	1,419,500
Jul 20, 2026	0.59	0.60	0.57	0.60	0.60	1.69%	1,028,000
Jul 17, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	1,293,500
Jul 16, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	2,044,000
Jul 15, 2026	0.62	0.64	0.61	0.61	0.61	-1.61%	579,500
Jul 14, 2026	0.62	0.62	0.60	0.62	0.62	1.64%	357,500
Jul 13, 2026	0.64	0.64	0.60	0.61	0.61	-3.17%	946,000
Jul 10, 2026	0.66	0.66	0.61	0.63	0.63	-3.08%	967,250
Jul 9, 2026	0.63	0.65	0.61	0.65	0.65	1.56%	1,018,500
Jul 8, 2026	0.62	0.65	0.62	0.64	0.64	3.23%	422,000
Jul 7, 2026	0.63	0.64	0.61	0.62	0.62	-	291,000
Jul 6, 2026	0.63	0.63	0.62	0.62	0.62	-3.13%	566,000
Jul 3, 2026	0.64	0.66	0.63	0.64	0.64	-	1,160,500
Jul 2, 2026	0.64	0.67	0.62	0.64	0.64	-1.54%	5,292,500
Jun 30, 2026	0.67	0.67	0.64	0.65	0.65	-2.99%	252,000
Jun 29, 2026	0.63	0.67	0.63	0.67	0.67	8.06%	605,000
Jun 26, 2026	0.62	0.64	0.61	0.62	0.62	-1.59%	1,323,500