HKG:1812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	0.66	0.72	0.62	0.63	0.63	-4.55%	2,999,000
Jun 24, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	252,500
Jun 23, 2026	0.67	0.68	0.65	0.68	0.68	-	1,150,500
Jun 22, 2026	0.68	0.70	0.67	0.68	0.68	1.49%	817,000
Jun 18, 2026	0.71	0.71	0.67	0.67	0.67	-5.63%	1,412,000
Jun 17, 2026	0.70	0.71	0.69	0.71	0.71	-1.39%	742,750
Jun 16, 2026	0.70	0.72	0.69	0.72	0.72	1.41%	675,500
Jun 15, 2026	0.71	0.73	0.70	0.71	0.71	1.43%	568,000
Jun 12, 2026	0.70	0.72	0.69	0.70	0.70	-	261,000
Jun 11, 2026	0.71	0.73	0.70	0.70	0.70	-6.67%	747,500
Jun 10, 2026	0.71	0.77	0.68	0.75	0.75	5.63%	2,676,750
Jun 9, 2026	0.70	0.71	0.68	0.71	0.71	4.41%	2,219,500
Jun 8, 2026	0.71	0.72	0.68	0.68	0.68	-6.85%	3,350,500
Jun 5, 2026	0.74	0.75	0.71	0.73	0.73	-1.35%	1,446,000
Jun 4, 2026	0.77	0.77	0.73	0.74	0.74	-3.90%	1,826,000
Jun 3, 2026	0.82	0.82	0.70	0.77	0.77	-7.23%	11,706,500
Jun 2, 2026	0.79	0.83	0.79	0.83	0.83	5.06%	571,000
Jun 1, 2026	0.80	0.81	0.77	0.79	0.79	-1.25%	527,500
May 29, 2026	0.83	0.83	0.80	0.80	0.80	-3.61%	1,136,000
May 28, 2026	0.86	0.86	0.82	0.83	0.83	-2.35%	1,600,500
May 27, 2026	0.93	0.93	0.85	0.85	0.85	-8.60%	1,083,000
May 26, 2026	0.88	0.93	0.87	0.93	0.93	3.33%	1,048,000
May 22, 2026	0.85	0.90	0.85	0.90	0.90	5.88%	753,750
May 21, 2026	0.83	0.89	0.83	0.85	0.85	2.41%	1,545,500
May 20, 2026	0.87	0.87	0.82	0.83	0.83	-4.60%	2,083,500
May 19, 2026	0.91	0.91	0.86	0.87	0.87	-2.25%	819,500