HKG:1812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	0.90	0.90	0.87	0.89	0.89	-1.11%	395,500
May 15, 2026	0.87	0.90	0.84	0.90	0.90	2.27%	1,511,000
May 14, 2026	0.88	0.89	0.87	0.88	0.88	-2.22%	611,500
May 13, 2026	0.86	0.92	0.86	0.90	0.90	4.65%	1,283,000
May 12, 2026	0.90	0.93	0.83	0.86	0.86	-5.49%	6,011,000
May 11, 2026	0.94	0.94	0.90	0.91	0.91	-3.19%	2,301,500
May 8, 2026	0.95	0.98	0.92	0.94	0.94	-	1,008,000
May 7, 2026	0.92	0.95	0.92	0.94	0.94	3.30%	954,249
May 6, 2026	0.94	0.94	0.88	0.91	0.91	-3.19%	3,137,500
May 5, 2026	0.97	0.97	0.94	0.94	0.94	-4.08%	2,302,500
May 4, 2026	1.03	1.05	0.98	0.98	0.98	-4.85%	2,201,000
Apr 30, 2026	1.07	1.08	1.01	1.03	1.03	-3.74%	2,850,500
Apr 29, 2026	1.03	1.07	1.03	1.07	1.07	3.88%	509,500
Apr 28, 2026	1.11	1.12	1.03	1.03	1.03	-7.21%	3,219,000