HKG:1815 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	0.90	0.92	0.89	0.92	0.92	2.22%	1,804,166
May 18, 2026	0.92	0.92	0.87	0.90	0.90	-2.17%	3,299,000
May 15, 2026	0.92	0.94	0.91	0.92	0.92	-	2,565,000
May 14, 2026	0.92	0.94	0.89	0.92	0.92	-	4,523,666
May 13, 2026	0.93	0.93	0.90	0.92	0.92	-	4,187,733
May 12, 2026	0.97	1.00	0.91	0.92	0.92	-5.15%	23,037,000
May 11, 2026	1.05	1.05	0.96	0.97	0.97	-8.49%	15,897,765
May 8, 2026	1.10	1.11	1.04	1.06	1.06	-4.50%	7,364,000
May 7, 2026	1.08	1.11	1.05	1.11	1.11	5.71%	4,954,166
May 6, 2026	1.05	1.07	1.02	1.05	1.05	2.94%	2,471,666
May 5, 2026	1.05	1.05	1.01	1.02	1.02	-1.92%	946,000
May 4, 2026	1.03	1.09	1.02	1.04	1.04	2.97%	1,660,000
Apr 30, 2026	1.01	1.03	1.00	1.01	1.01	-2.88%	4,422,000
Apr 29, 2026	1.06	1.06	1.03	1.04	1.04	-2.80%	2,806,000
Apr 28, 2026	1.11	1.12	1.04	1.07	1.07	-3.60%	4,160,000
Apr 27, 2026	1.08	1.13	1.04	1.11	1.11	2.78%	4,349,000
Apr 24, 2026	1.12	1.12	1.08	1.08	1.08	-2.70%	1,426,333
Apr 23, 2026	1.12	1.14	1.09	1.11	1.11	-0.89%	2,325,000
Apr 22, 2026	1.10	1.15	1.08	1.12	1.12	-1.75%	7,276,000
Apr 21, 2026	1.19	1.19	1.11	1.14	1.14	-4.20%	25,771,000
Apr 20, 2026	1.22	1.22	1.17	1.19	1.19	-1.65%	6,092,000
Apr 17, 2026	1.13	1.26	1.10	1.21	1.21	6.14%	31,739,660
Apr 16, 2026	1.07	1.16	1.07	1.14	1.14	4.59%	9,885,133
Apr 15, 2026	1.09	1.10	1.00	1.09	1.09	1.87%	23,229,440
Apr 14, 2026	1.04	1.08	1.03	1.07	1.07	4.90%	4,801,441
Apr 13, 2026	1.01	1.06	0.99	1.02	1.02	-1.92%	5,649,000
Apr 10, 2026	1.05	1.08	1.03	1.04	1.04	0.97%	6,058,000
Apr 9, 2026	1.07	1.07	1.01	1.03	1.03	-3.74%	4,583,000
Apr 8, 2026	0.99	1.12	0.96	1.07	1.07	13.83%	16,467,460