HKG:1820 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.18	2.18	2.15	2.18	2.18	0.93%	38,000
May 28, 2026	2.14	2.16	2.14	2.16	2.16	0.47%	40,000
May 27, 2026	2.16	2.16	2.14	2.15	2.15	-0.92%	29,000
May 26, 2026	2.14	2.17	2.14	2.17	2.17	1.40%	24,000
May 22, 2026	2.17	2.18	2.03	2.14	2.14	2.39%	56,000
May 21, 2026	2.00	2.09	2.00	2.09	2.09	11.17%	26,000
May 20, 2026	1.91	1.91	1.87	1.88	1.88	-3.59%	40,000
May 19, 2026	2.32	2.32	1.89	1.95	1.95	-17.02%	69,000
May 18, 2026	2.50	2.56	2.32	2.35	2.35	-7.48%	81,000
May 15, 2026	2.54	2.54	2.54	2.54	2.54	-0.39%	-
May 14, 2026	2.55	2.55	2.55	2.55	2.55	-	3,000
May 13, 2026	2.55	2.55	2.55	2.55	2.55	-	2,000
May 12, 2026	2.55	2.55	2.55	2.55	2.55	-	-
May 11, 2026	2.55	2.55	2.55	2.55	2.55	-	2,000
May 8, 2026	2.55	2.55	2.55	2.55	2.55	-	-
May 7, 2026	2.55	2.55	2.55	2.55	2.55	-	3,000
May 6, 2026	2.55	2.55	2.55	2.55	2.55	-	-
May 5, 2026	2.55	2.55	2.55	2.55	2.55	-	-
May 4, 2026	2.55	2.55	2.55	2.55	2.55	0.39%	-
Apr 30, 2026	2.54	2.54	2.54	2.54	2.54	-	-
Apr 29, 2026	2.54	2.54	2.54	2.54	2.54	-	-
Apr 28, 2026	2.54	2.54	2.54	2.54	2.54	-	6,000
Apr 27, 2026	2.54	2.54	2.54	2.54	2.54	-	1,000
Apr 24, 2026	2.54	2.54	2.54	2.54	2.54	-	-
Apr 23, 2026	2.54	2.54	2.54	2.54	2.54	-	1,000
Apr 22, 2026	2.54	2.54	2.54	2.54	2.54	-	-
Apr 21, 2026	2.54	2.54	2.54	2.54	2.54	-	5,000
Apr 20, 2026	2.54	2.54	2.54	2.54	2.54	-	-
Apr 17, 2026	2.54	2.54	2.54	2.54	2.54	-	6,000
Apr 16, 2026	2.54	2.54	2.54	2.54	2.54	-	2,000
Apr 15, 2026	2.54	2.54	2.54	2.54	2.54	-	4,000
Apr 14, 2026	2.54	2.54	2.54	2.54	2.54	0.40%	-
Apr 13, 2026	2.53	2.53	2.53	2.53	2.53	-	-
Apr 10, 2026	2.53	2.53	2.53	2.53	2.53	0.40%	-
Apr 9, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Apr 8, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Apr 2, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Apr 1, 2026	2.52	2.52	2.52	2.52	2.52	-	2,000
Mar 31, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Mar 30, 2026	2.52	2.52	2.52	2.52	2.52	0.40%	-
Mar 27, 2026	2.50	2.51	2.50	2.51	2.51	-	3,000
Mar 26, 2026	2.50	2.50	2.50	2.51	2.51	0.40%	42,000
Mar 25, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Mar 24, 2026	2.50	2.50	2.50	2.50	2.50	-0.40%	3,000
Mar 23, 2026	2.51	2.51	2.51	2.51	2.51	-	2,000
Mar 20, 2026	2.51	2.51	2.51	2.51	2.51	-	4,000
Mar 19, 2026	2.51	2.51	2.51	2.51	2.51	-	-
Mar 18, 2026	2.51	2.51	2.51	2.51	2.51	-	1,000
Mar 17, 2026	2.51	2.51	2.51	2.51	2.51	-	-
Mar 16, 2026	2.51	2.51	2.51	2.51	2.51	-	-