HKG:1833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	12.76	13.48	11.67	11.76	11.76	-7.76%	36,673,400
Mar 25, 2026	11.96	13.17	11.80	12.75	12.75	10.87%	40,673,420
Mar 24, 2026	11.40	11.55	11.15	11.50	11.50	1.32%	6,974,010
Mar 23, 2026	11.50	11.50	11.07	11.35	11.35	-2.99%	9,714,103
Mar 20, 2026	11.88	12.20	11.61	11.70	11.70	-1.68%	4,876,192
Mar 19, 2026	12.18	12.32	11.82	11.90	11.90	-4.26%	5,415,499
Mar 18, 2026	12.34	12.48	12.15	12.43	12.43	1.47%	4,445,273
Mar 17, 2026	12.00	12.63	11.98	12.25	12.25	2.77%	10,841,710
Mar 16, 2026	11.95	11.95	11.63	11.92	11.92	1.79%	5,267,364
Mar 13, 2026	12.00	12.00	11.65	11.71	11.71	-2.90%	8,030,200
Mar 12, 2026	12.20	12.35	11.91	12.06	12.06	-1.15%	4,065,802
Mar 11, 2026	12.35	12.49	12.15	12.20	12.20	0.25%	6,841,239
Mar 10, 2026	11.96	12.35	11.96	12.17	12.17	2.27%	8,304,600
Mar 9, 2026	11.24	11.95	11.24	11.90	11.90	-0.92%	7,460,512
Mar 6, 2026	11.95	12.18	11.87	12.01	12.01	0.84%	8,402,998
Mar 5, 2026	12.20	12.40	11.81	11.91	11.91	-0.25%	10,198,010
Mar 4, 2026	11.90	12.12	11.73	11.94	11.94	-0.75%	8,344,196
Mar 3, 2026	12.20	12.47	11.87	12.03	12.03	-0.74%	14,226,566
Mar 2, 2026	12.96	12.98	11.95	12.12	12.12	-7.97%	23,228,940
Feb 27, 2026	12.99	13.20	12.92	13.17	13.17	1.00%	7,373,368
Feb 26, 2026	13.34	13.68	13.00	13.04	13.04	-2.25%	9,837,732
Feb 25, 2026	13.52	13.62	13.32	13.34	13.34	-1.48%	5,318,884
Feb 24, 2026	13.64	13.65	13.26	13.54	13.54	-0.95%	9,532,679
Feb 23, 2026	13.38	13.78	13.38	13.67	13.67	2.24%	3,358,716
Feb 20, 2026	13.91	13.91	13.25	13.37	13.37	-3.88%	6,384,588
Feb 16, 2026	13.85	13.92	13.61	13.91	13.91	0.43%	1,408,092
Feb 13, 2026	13.70	13.88	13.64	13.85	13.85	-0.07%	6,278,636
Feb 12, 2026	14.21	14.21	13.76	13.86	13.86	-2.46%	10,187,240
Feb 11, 2026	14.39	14.63	14.12	14.21	14.21	-0.63%	8,623,703
Feb 10, 2026	14.45	14.74	14.25	14.30	14.30	0.35%	12,958,490
Feb 9, 2026	13.85	14.35	13.85	14.25	14.25	3.04%	11,292,000
Feb 6, 2026	13.93	14.00	13.55	13.83	13.83	-0.72%	6,282,830
Feb 5, 2026	13.90	13.99	13.62	13.93	13.93	-0.64%	7,762,210
Feb 4, 2026	14.00	14.05	13.66	14.02	14.02	-0.28%	6,771,190
Feb 3, 2026	14.10	14.22	13.45	14.06	14.06	0.21%	13,684,010
Feb 2, 2026	14.43	14.44	13.86	14.03	14.03	-2.77%	9,952,292
Jan 30, 2026	14.75	14.93	14.25	14.43	14.43	-2.70%	12,118,800
Jan 29, 2026	15.14	15.17	14.66	14.83	14.83	-2.05%	13,283,520
Jan 28, 2026	15.10	15.26	14.97	15.14	15.14	0.93%	11,449,330
Jan 27, 2026	15.22	15.34	14.89	15.00	15.00	-1.45%	9,017,182
Jan 26, 2026	15.43	15.51	15.02	15.22	15.22	-1.23%	10,266,058
Jan 23, 2026	15.69	15.72	15.28	15.41	15.41	-0.77%	11,364,208
Jan 22, 2026	16.35	16.37	15.47	15.53	15.53	-4.31%	15,869,660
Jan 21, 2026	16.18	16.43	16.00	16.23	16.23	0.31%	11,042,600
Jan 20, 2026	16.48	16.82	16.00	16.18	16.18	-1.82%	13,701,600
Jan 19, 2026	17.48	17.48	16.29	16.48	16.48	-4.41%	17,599,922
Jan 16, 2026	17.50	17.90	17.02	17.24	17.24	-1.82%	17,197,460
Jan 15, 2026	18.69	18.69	17.40	17.56	17.56	-4.88%	24,236,880
Jan 14, 2026	17.80	18.79	17.57	18.46	18.46	5.13%	36,159,550
Jan 13, 2026	17.74	18.08	17.27	17.56	17.56	0.75%	22,270,680