HKG:1832 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	1.12	1.12	1.10	1.10	1.10	-1.79%	16,000
May 29, 2026	1.10	1.12	1.10	1.12	1.12	4.67%	55,000
May 28, 2026	1.03	1.07	1.03	1.07	1.07	3.88%	19,000
May 27, 2026	1.00	1.03	1.00	1.03	1.03	-1.90%	24,000
May 26, 2026	0.93	1.05	0.93	1.05	1.05	14.13%	17,000
May 22, 2026	1.00	1.00	0.92	0.92	0.92	-8.00%	18,000
May 21, 2026	1.00	1.00	1.00	1.00	1.00	-	20,000
May 20, 2026	0.99	1.03	0.99	1.00	1.00	5.26%	51,000
May 19, 2026	0.95	0.95	0.95	0.95	0.95	-	-
May 18, 2026	0.95	0.95	0.89	0.95	0.95	9.20%	70,000
May 15, 2026	0.87	0.87	0.87	0.87	0.87	-	5,000
May 14, 2026	0.90	0.90	0.87	0.87	0.87	-3.33%	30,000
May 13, 2026	0.90	0.90	0.90	0.90	0.90	8.43%	21,000
May 12, 2026	0.82	0.82	0.82	0.83	0.83	-5.68%	21,000
May 11, 2026	0.88	0.88	0.88	0.88	0.88	-	-
May 8, 2026	0.85	0.88	0.85	0.88	0.88	3.53%	23,000
May 7, 2026	0.85	0.85	0.85	0.85	0.85	-	-
May 6, 2026	0.85	0.85	0.85	0.85	0.85	-	29,000
May 5, 2026	0.85	0.85	0.85	0.85	0.85	-	20,000
May 4, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	6,000
Apr 30, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Apr 29, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Apr 28, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Apr 27, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	14,000
Apr 24, 2026	0.85	0.85	0.85	0.85	0.85	-	1,000
Apr 23, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Apr 22, 2026	0.85	0.85	0.85	0.85	0.85	3.66%	60,000
Apr 21, 2026	0.82	0.82	0.82	0.82	0.82	-	2,000
Apr 20, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	7,000
Apr 17, 2026	0.81	0.81	0.81	0.81	0.81	-	6,000
Apr 16, 2026	0.81	0.81	0.81	0.81	0.81	-	20,000
Apr 15, 2026	0.85	0.85	0.83	0.81	0.81	-	29,000
Apr 14, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Apr 13, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Apr 10, 2026	0.81	0.81	0.81	0.81	0.81	-	3,000
Apr 9, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Apr 8, 2026	0.81	0.81	0.81	0.81	0.81	-	15,000
Apr 2, 2026	0.81	0.81	0.81	0.81	0.81	-	4,000
Apr 1, 2026	0.81	0.81	0.81	0.81	0.81	-	2,000
Mar 31, 2026	0.76	0.81	0.76	0.81	0.81	6.58%	11,000
Mar 30, 2026	0.76	0.76	0.76	0.76	0.76	-	38,000
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