HKG:1820 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	3.14	3.14	3.14	3.14	3.14	-	-
Jul 13, 2026	3.14	3.14	3.14	3.14	3.14	-0.32%	8,000
Jul 10, 2026	3.15	3.15	3.15	3.15	3.15	-	-
Jul 9, 2026	3.91	3.91	3.15	3.15	3.15	-19.85%	5,000
Jul 8, 2026	3.95	3.95	3.94	3.93	3.93	11.97%	3,000
Jul 7, 2026	3.15	3.51	3.11	3.51	3.51	13.59%	26,000
Jul 6, 2026	3.09	3.09	3.09	3.09	3.09	2.32%	7,000
Jul 3, 2026	3.09	3.10	3.09	3.10	3.02	0.32%	7,000
Jul 2, 2026	3.09	3.09	3.09	3.09	3.01	-	-
Jun 30, 2026	2.68	3.09	2.68	3.09	3.01	18.85%	31,000
Jun 29, 2026	2.60	2.60	2.60	2.60	2.53	-	-
Jun 26, 2026	2.60	2.60	2.60	2.60	2.53	-	-
Jun 25, 2026	2.60	2.60	2.60	2.60	2.53	-	-
Jun 24, 2026	2.60	2.60	2.60	2.60	2.53	-	-
Jun 23, 2026	2.60	2.60	2.60	2.60	2.53	-	1,000
Jun 22, 2026	2.60	2.60	2.60	2.60	2.53	-	-
Jun 18, 2026	2.60	2.60	2.60	2.60	2.53	-	-
Jun 17, 2026	2.60	2.60	2.60	2.60	2.53	-	-
Jun 16, 2026	2.60	2.60	2.60	2.60	2.53	-	7,000
Jun 15, 2026	2.60	2.60	2.60	2.60	2.53	-	-
Jun 12, 2026	2.60	2.60	2.60	2.60	2.53	-	11,000
Jun 11, 2026	2.60	2.60	2.60	2.60	2.53	-	3,000
Jun 10, 2026	2.49	2.55	2.49	2.60	2.53	4.42%	10,000
Jun 9, 2026	2.46	2.49	2.46	2.49	2.43	1.63%	27,000
Jun 8, 2026	2.41	2.45	2.41	2.45	2.39	2.51%	32,000
Jun 5, 2026	2.31	2.39	2.30	2.39	2.33	4.82%	24,000
Jun 4, 2026	2.23	2.28	2.23	2.28	2.22	2.24%	27,000
Jun 3, 2026	2.20	2.21	2.20	2.23	2.17	0.90%	20,000
Jun 2, 2026	2.18	2.21	2.17	2.21	2.15	1.84%	40,000
Jun 1, 2026	2.17	2.17	2.17	2.17	2.11	-0.46%	24,000
May 29, 2026	2.18	2.18	2.15	2.18	2.12	0.93%	38,000
May 28, 2026	2.14	2.16	2.14	2.16	2.10	0.47%	40,000
May 27, 2026	2.16	2.16	2.14	2.15	2.09	-0.92%	29,000
May 26, 2026	2.14	2.17	2.14	2.17	2.11	1.40%	24,000
May 22, 2026	2.17	2.18	2.03	2.14	2.08	2.39%	56,000
May 21, 2026	2.00	2.09	2.00	2.09	2.04	11.17%	26,000
May 20, 2026	1.91	1.91	1.87	1.88	1.83	-3.59%	40,000
May 19, 2026	2.32	2.32	1.89	1.95	1.90	-17.02%	69,000
May 18, 2026	2.50	2.56	2.32	2.35	2.29	-7.48%	81,000
May 15, 2026	2.54	2.54	2.54	2.54	2.47	-0.39%	-
May 14, 2026	2.55	2.55	2.55	2.55	2.48	-	3,000
May 13, 2026	2.55	2.55	2.55	2.55	2.48	-	2,000
May 12, 2026	2.55	2.55	2.55	2.55	2.48	-	-
May 11, 2026	2.55	2.55	2.55	2.55	2.48	-	2,000
May 8, 2026	2.55	2.55	2.55	2.55	2.48	-	-
May 7, 2026	2.55	2.55	2.55	2.55	2.48	-	3,000
May 6, 2026	2.55	2.55	2.55	2.55	2.48	-	-
May 5, 2026	2.55	2.55	2.55	2.55	2.48	-	-
May 4, 2026	2.55	2.55	2.55	2.55	2.48	0.39%	-
Apr 30, 2026	2.54	2.54	2.54	2.54	2.47	-	-