HKG:1833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,708,036
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
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