HKG:1815 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.75	1.90	1.71	1.79	1.79	2.29%	26,750,000
Jul 30, 2026	1.80	1.93	1.70	1.75	1.75	-1.69%	21,890,433
Jul 29, 2026	1.77	1.82	1.62	1.78	1.78	1.71%	21,415,733
Jul 28, 2026	1.80	1.87	1.70	1.75	1.75	-2.78%	28,513,000
Jul 27, 2026	1.46	1.83	1.43	1.80	1.80	23.29%	43,801,390
Jul 24, 2026	1.49	1.55	1.40	1.46	1.46	-2.01%	25,168,000
Jul 23, 2026	1.26	1.50	1.25	1.49	1.49	19.20%	29,157,832
Jul 22, 2026	1.24	1.35	1.23	1.25	1.25	0.81%	16,465,000
Jul 21, 2026	1.20	1.33	1.12	1.24	1.24	3.33%	17,344,166
Jul 20, 2026	1.10	1.31	1.10	1.20	1.20	15.38%	40,100,330
Jul 17, 2026	1.00	1.13	0.93	1.04	1.04	4.00%	33,514,166
Jul 16, 2026	0.84	1.04	0.80	1.00	1.00	19.05%	31,342,500
Jul 15, 2026	0.76	0.85	0.69	0.84	0.84	15.07%	27,007,000
Jul 14, 2026	0.66	0.77	0.64	0.73	0.73	14.06%	12,055,000
Jul 13, 2026	0.64	0.65	0.62	0.64	0.64	1.59%	2,062,000
Jul 10, 2026	0.63	0.67	0.63	0.63	0.63	-	2,675,000
Jul 9, 2026	0.65	0.65	0.61	0.63	0.63	-	2,656,000
Jul 8, 2026	0.65	0.66	0.63	0.63	0.63	-1.56%	1,740,000
Jul 7, 2026	0.65	0.67	0.64	0.64	0.64	-1.54%	1,467,613
Jul 6, 2026	0.67	0.69	0.65	0.65	0.65	-2.99%	3,139,000
Jul 3, 2026	0.63	0.70	0.63	0.67	0.67	9.84%	6,907,000
Jul 2, 2026	0.63	0.64	0.60	0.61	0.61	-	3,357,000
Jun 30, 2026	0.66	0.66	0.60	0.61	0.61	-6.15%	5,452,000
Jun 29, 2026	0.66	0.68	0.65	0.65	0.65	-1.52%	3,480,000
Jun 26, 2026	0.68	0.69	0.66	0.66	0.66	-7.04%	4,435,000
Jun 25, 2026	0.72	0.72	0.68	0.71	0.71	-2.74%	6,182,000
Jun 24, 2026	0.79	0.79	0.73	0.73	0.73	-5.19%	4,328,000
Jun 23, 2026	0.78	0.79	0.76	0.77	0.77	-1.28%	3,830,332
Jun 22, 2026	0.80	0.80	0.75	0.78	0.78	-2.50%	3,353,000
Jun 18, 2026	0.84	0.85	0.80	0.80	0.80	-5.88%	5,712,000
Jun 17, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	789,000
Jun 16, 2026	0.83	0.87	0.83	0.86	0.86	2.38%	5,604,000
Jun 15, 2026	0.86	0.91	0.83	0.84	0.84	-2.33%	13,862,000
Jun 12, 2026	0.82	0.91	0.80	0.86	0.86	8.86%	17,692,732
Jun 11, 2026	0.80	0.81	0.76	0.79	0.79	-	5,266,833
Jun 10, 2026	0.80	0.81	0.79	0.79	0.79	-3.66%	2,686,000
Jun 9, 2026	0.81	0.84	0.80	0.82	0.82	2.50%	1,683,800
Jun 8, 2026	0.87	0.87	0.79	0.80	0.80	-6.98%	6,119,000
Jun 5, 2026	0.79	0.90	0.79	0.86	0.86	10.26%	10,126,666
Jun 4, 2026	0.79	0.80	0.76	0.78	0.78	-1.27%	4,490,000
Jun 3, 2026	0.82	0.82	0.79	0.79	0.79	-4.82%	3,209,633
Jun 2, 2026	0.85	0.87	0.82	0.83	0.83	-2.35%	3,922,000
Jun 1, 2026	0.84	0.88	0.82	0.85	0.85	3.66%	4,712,166
May 29, 2026	0.81	0.85	0.80	0.82	0.82	1.23%	3,135,000
May 28, 2026	0.79	0.82	0.78	0.81	0.81	-	4,580,600
May 27, 2026	0.83	0.83	0.80	0.81	0.81	-	2,260,100
May 26, 2026	0.81	0.84	0.77	0.81	0.81	-1.22%	3,104,000
May 22, 2026	0.83	0.83	0.78	0.82	0.82	-	3,395,300
May 21, 2026	0.85	0.85	0.80	0.82	0.82	-1.20%	2,957,000
May 20, 2026	0.89	0.91	0.81	0.83	0.83	-9.78%	14,500,000