HKG:1833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	9.25	9.25	8.93	8.99	8.99	-2.07%	7,262,706
May 26, 2026	9.20	9.29	8.82	9.18	9.18	-0.11%	17,084,110
May 22, 2026	9.25	9.39	9.12	9.19	9.19	-1.29%	8,793,934
May 21, 2026	9.53	9.66	9.24	9.31	9.31	-2.92%	10,347,340
May 20, 2026	9.74	9.74	9.40	9.59	9.59	-1.03%	11,218,486
May 19, 2026	9.91	10.01	9.62	9.69	9.69	-2.12%	13,114,150
May 18, 2026	10.12	10.12	9.80	9.90	9.90	-2.17%	10,984,850
May 15, 2026	10.42	10.42	9.90	10.12	10.12	-2.88%	11,818,480
May 14, 2026	10.60	10.72	10.23	10.42	10.42	-0.67%	12,074,740
May 13, 2026	10.80	10.85	10.44	10.49	10.49	-2.78%	10,156,160
May 12, 2026	11.09	11.12	10.75	10.79	10.79	-2.71%	6,680,744
May 11, 2026	11.06	11.13	10.85	11.09	11.09	-0.36%	7,564,516
May 8, 2026	11.11	11.14	10.87	11.13	11.13	0.18%	6,965,326
May 7, 2026	10.92	11.20	10.88	11.11	11.11	3.25%	10,372,820
May 6, 2026	11.00	11.00	10.68	10.76	10.76	-1.56%	5,650,701
May 5, 2026	10.94	10.94	10.65	10.93	10.93	-0.09%	1,357,276
May 4, 2026	10.75	11.11	10.70	10.94	10.94	1.77%	1,452,082
Apr 30, 2026	10.68	10.90	10.62	10.75	10.75	-0.92%	5,498,342
Apr 29, 2026	10.79	10.92	10.64	10.85	10.85	1.50%	9,618,900
Apr 28, 2026	11.04	11.06	10.58	10.69	10.69	-2.91%	10,628,520
Apr 27, 2026	11.29	11.36	10.98	11.01	11.01	-2.48%	7,451,122
Apr 24, 2026	11.95	11.95	11.10	11.29	11.29	-3.91%	16,559,250
Apr 23, 2026	11.98	12.01	11.63	11.75	11.75	-1.84%	6,480,142
Apr 22, 2026	12.21	12.21	11.85	11.97	11.97	-2.29%	7,250,987
Apr 21, 2026	12.21	12.29	12.08	12.25	12.25	0.25%	5,639,404
Apr 20, 2026	12.10	12.35	11.93	12.22	12.22	1.41%	6,592,736
Apr 17, 2026	12.24	12.35	11.97	12.05	12.05	-1.55%	5,443,870
Apr 16, 2026	11.90	12.35	11.85	12.24	12.24	2.94%	8,599,252
Apr 15, 2026	11.92	12.25	11.80	11.89	11.89	0.68%	6,600,720
Apr 14, 2026	11.70	11.88	11.58	11.81	11.81	2.16%	4,982,000
Apr 13, 2026	12.09	12.09	11.50	11.56	11.56	-4.86%	9,544,949
Apr 10, 2026	12.10	12.29	12.05	12.15	12.15	1.00%	4,810,475
Apr 9, 2026	12.34	12.48	12.00	12.03	12.03	-2.75%	6,753,219
Apr 8, 2026	12.10	12.37	12.00	12.37	12.37	4.12%	12,708,030
Apr 2, 2026	12.14	12.17	11.67	11.88	11.88	-2.62%	9,042,150
Apr 1, 2026	11.88	12.23	11.79	12.20	12.20	5.90%	17,975,000
Mar 31, 2026	11.68	11.86	11.40	11.52	11.52	-1.29%	10,035,690
Mar 30, 2026	11.77	12.09	11.41	11.67	11.67	-2.18%	13,093,750
Mar 27, 2026	11.84	12.10	11.63	11.93	11.93	1.45%	15,935,200
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