HKG:1832 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.76	0.76	0.76	0.76	0.76	15.15%	2,000
Mar 26, 2026	0.68	0.68	0.66	0.66	0.66	-1.49%	18,000
Mar 25, 2026	0.70	0.70	0.65	0.67	0.67	-8.22%	34,000
Mar 24, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Mar 23, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Mar 20, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Mar 19, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Mar 18, 2026	0.73	0.73	0.73	0.73	0.73	-2.67%	1,000
Mar 17, 2026	0.75	0.75	0.75	0.75	0.75	-2.60%	1,000
Mar 16, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Mar 13, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Mar 12, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	-
Mar 11, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 10, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 9, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 6, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 5, 2026	0.78	0.78	0.78	0.78	0.78	2.63%	1,000
Mar 4, 2026	0.75	0.76	0.75	0.76	0.76	-1.30%	15,000
Mar 3, 2026	0.77	0.77	0.77	0.77	0.77	-	10,000
Mar 2, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	6,000
Feb 27, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 26, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 25, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 24, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 23, 2026	0.78	0.78	0.78	0.78	0.78	-	2,000
Feb 20, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	-
Feb 16, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Feb 13, 2026	0.77	0.77	0.77	0.77	0.77	-	2,000
Feb 12, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Feb 11, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Feb 10, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	-
Feb 9, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 6, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 5, 2026	0.78	0.78	0.78	0.78	0.78	4.00%	5,000
Feb 4, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Feb 3, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	30,000
Feb 2, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	14,000
Jan 30, 2026	0.77	0.77	0.77	0.77	0.77	-	8,000
Jan 29, 2026	0.77	0.77	0.77	0.77	0.77	-	30,000
Jan 28, 2026	0.77	0.77	0.77	0.77	0.77	-	4,000
Jan 27, 2026	0.77	0.77	0.77	0.77	0.77	-	11,000
Jan 26, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jan 23, 2026	0.77	0.77	0.77	0.77	0.77	-	8,000
Jan 22, 2026	0.75	0.75	0.75	0.77	0.77	-8.33%	9,000
Jan 21, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jan 20, 2026	0.85	0.85	0.85	0.84	0.84	6.33%	3,000
Jan 19, 2026	0.79	0.79	0.79	0.79	0.79	-	30,000
Jan 16, 2026	0.80	0.80	0.80	0.79	0.79	-1.25%	1,000
Jan 15, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jan 14, 2026	0.78	0.80	0.76	0.80	0.80	9.59%	117,000