HKG:1833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	13.64	13.65	13.27	13.33	-	-2.49%	5,302,400
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
Jan 12, 2026	17.32	17.98	17.00	17.43	17.43	1.63%	29,197,530
Jan 9, 2026	16.74	17.38	16.56	17.15	17.15	3.56%	19,887,150
Jan 8, 2026	16.30	16.70	16.17	16.56	16.56	1.60%	11,826,390
Jan 7, 2026	16.54	16.74	15.82	16.30	16.30	-1.39%	15,598,450
Jan 6, 2026	15.98	16.86	15.81	16.53	16.53	4.82%	26,924,051
Jan 5, 2026	14.80	15.90	14.58	15.77	15.77	8.16%	25,721,070
Jan 2, 2026	14.08	14.69	14.08	14.58	14.58	3.55%	5,234,512
Dec 31, 2025	14.30	14.32	14.00	14.08	14.08	-1.74%	5,105,100
Dec 30, 2025	14.37	14.43	14.15	14.33	14.33	-0.56%	6,690,512
Dec 29, 2025	14.32	14.85	14.23	14.41	14.41	0.63%	8,055,287
Dec 24, 2025	14.28	14.45	14.19	14.32	14.32	-0.49%	3,941,316
Dec 23, 2025	14.31	14.67	14.18	14.39	14.39	-0.35%	9,880,556
Dec 22, 2025	14.28	14.57	14.06	14.44	14.44	0.84%	10,089,700
Dec 19, 2025	14.02	14.75	13.97	14.32	14.32	2.14%	16,555,660
Dec 18, 2025	14.49	14.49	13.85	14.02	14.02	-3.44%	12,633,400
Dec 17, 2025	14.77	14.77	14.09	14.52	14.52	-0.48%	11,722,320
Dec 16, 2025	14.47	14.88	14.03	14.59	14.59	0.14%	18,868,290
Dec 15, 2025	13.76	14.77	13.51	14.57	14.57	7.45%	30,962,230
Dec 12, 2025	13.41	15.19	12.84	13.56	13.56	2.26%	104,920,100
Dec 11, 2025	13.50	13.82	13.16	13.26	13.26	-1.41%	16,566,000
Dec 10, 2025	13.92	13.92	13.27	13.45	13.45	-3.24%	18,680,320
Dec 9, 2025	14.33	14.40	13.78	13.90	13.90	-4.14%	14,176,039