HKG:1812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.48	0.51	0.48	0.50	0.50	4.17%	876,500
Oct 22, 2026	0.50	0.50	0.45	0.48	0.48	-4.00%	2,322,500
Oct 21, 2026	0.52	0.52	0.49	0.50	0.50	-2.91%	761,000
Oct 20, 2026	0.52	0.53	0.52	0.52	0.52	-0.96%	614,500
Oct 16, 2026	0.52	0.53	0.50	0.52	0.52	1.96%	505,500
Oct 15, 2026	0.52	0.53	0.51	0.51	0.51	-2.86%	1,099,500
Oct 14, 2026	0.56	0.56	0.53	0.53	0.53	-6.25%	2,516,500
Oct 13, 2026	0.59	0.59	0.56	0.56	0.56	-5.08%	2,511,000
Oct 12, 2026	0.61	0.61	0.59	0.59	0.59	-2.48%	582,000
Oct 9, 2026	0.61	0.61	0.60	0.61	0.61	-	1,067,500
Oct 8, 2026	0.60	0.62	0.60	0.61	0.61	-1.63%	884,500
Oct 7, 2026	0.61	0.62	0.60	0.62	0.62	-	676,500
Oct 6, 2026	0.62	0.62	0.61	0.62	0.62	-	169,000
Oct 5, 2026	0.60	0.62	0.60	0.62	0.62	3.36%	1,203,500
Oct 2, 2026	0.60	0.61	0.60	0.60	0.60	-2.46%	383,750
Sep 30, 2026	0.60	0.63	0.60	0.61	0.61	3.39%	1,285,500
Sep 29, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	522,750
Sep 28, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	223,000
Sep 25, 2026	0.61	0.62	0.60	0.61	0.61	-1.63%	65,000
Sep 24, 2026	0.63	0.63	0.62	0.62	0.62	-1.60%	199,000
Sep 23, 2026	0.62	0.63	0.61	0.63	0.63	1.63%	381,500
Sep 22, 2026	0.61	0.63	0.60	0.62	0.62	0.82%	278,000
Sep 21, 2026	0.61	0.62	0.60	0.61	0.61	1.67%	531,500
Sep 18, 2026	0.60	0.62	0.60	0.60	0.60	-	115,500
Sep 17, 2026	0.61	0.61	0.59	0.60	0.60	-0.83%	162,000
Sep 16, 2026	0.60	0.61	0.59	0.61	0.61	0.83%	324,000
Sep 15, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	411,500
Sep 14, 2026	0.61	0.62	0.60	0.61	0.61	-0.81%	270,750
Sep 11, 2026	0.64	0.64	0.61	0.62	0.62	-3.91%	1,173,500
Sep 10, 2026	0.66	0.67	0.64	0.64	0.64	-4.48%	1,301,500
Sep 9, 2026	0.65	0.67	0.65	0.67	0.67	5.51%	1,913,500
Sep 8, 2026	0.63	0.66	0.62	0.64	0.64	4.10%	863,000
Sep 7, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	10,000
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