HKG:1836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	12.04	12.12	11.95	12.10	12.10	0.58%	1,201,500
Sep 28, 2026	12.00	12.11	11.93	12.03	12.03	1.52%	857,500
Sep 25, 2026	11.66	11.85	11.63	11.85	11.85	0.68%	656,000
Sep 24, 2026	11.70	12.05	11.70	11.77	11.77	0.60%	879,500
Sep 23, 2026	11.62	11.70	11.62	11.70	11.70	0.69%	606,560
Sep 22, 2026	11.51	11.63	11.50	11.62	11.62	0.17%	477,500
Sep 21, 2026	11.49	11.64	11.34	11.60	11.60	0.96%	593,000
Sep 18, 2026	11.35	11.49	11.28	11.49	11.49	1.68%	1,027,000
Sep 17, 2026	11.47	11.47	11.24	11.30	11.30	-1.22%	479,650
Sep 16, 2026	11.38	11.44	11.16	11.44	11.44	1.42%	823,500
Sep 15, 2026	11.35	11.40	11.22	11.28	11.28	-0.62%	1,254,000
Sep 14, 2026	11.59	11.60	11.12	11.35	11.35	-2.07%	2,175,500
Sep 11, 2026	11.71	11.96	11.53	11.59	11.59	-0.94%	3,011,640
Sep 10, 2026	11.73	11.89	11.58	11.70	11.70	-0.59%	2,309,000
Sep 9, 2026	11.81	11.81	11.63	11.77	11.77	0.60%	1,089,000
Sep 8, 2026	11.80	11.81	11.68	11.70	11.70	-0.85%	826,000
Sep 7, 2026	11.90	11.98	11.68	11.80	11.80	-0.34%	707,702
Sep 4, 2026	11.80	11.88	11.74	11.84	11.84	0.94%	453,000
Sep 3, 2026	11.85	11.97	11.62	11.73	11.73	0.34%	1,572,000
Sep 2, 2026	11.89	11.90	11.61	11.69	11.69	-1.68%	2,349,500
Sep 1, 2026	12.43	12.60	12.31	12.31	11.89	-0.65%	1,417,000
Aug 31, 2026	12.48	12.56	12.38	12.39	11.97	-0.72%	1,127,399
Aug 28, 2026	12.50	12.56	12.46	12.48	12.05	-0.08%	1,675,536
Aug 27, 2026	12.64	12.72	12.48	12.49	12.06	-1.19%	2,162,000
Aug 26, 2026	12.77	12.77	12.63	12.64	12.21	-1.02%	1,462,685
Aug 25, 2026	12.71	12.94	12.71	12.77	12.33	0.47%	2,616,055
Aug 24, 2026	13.15	13.17	12.61	12.71	12.28	-3.35%	7,318,555
Aug 21, 2026	13.58	13.61	12.62	13.15	12.70	-7.07%	7,290,000
Aug 20, 2026	14.15	14.25	14.06	14.15	13.67	-	558,849
Aug 19, 2026	14.10	14.27	13.98	14.15	13.67	0.35%	598,000
Aug 18, 2026	14.26	14.26	14.07	14.10	13.62	-1.12%	318,000
Aug 17, 2026	14.13	14.40	14.11	14.26	13.77	0.99%	642,500
Aug 14, 2026	14.19	14.35	14.02	14.12	13.64	-0.49%	372,500
Aug 13, 2026	14.16	14.38	14.05	14.19	13.71	0.21%	531,378
Aug 12, 2026	14.15	14.19	14.05	14.16	13.68	-0.56%	262,000
Aug 11, 2026	14.25	14.33	14.15	14.24	13.75	-0.70%	271,500
Aug 10, 2026	14.14	14.47	14.14	14.34	13.85	1.41%	588,060
Aug 7, 2026	14.05	14.22	13.97	14.14	13.66	0.21%	425,000
Aug 6, 2026	14.19	14.27	13.89	14.11	13.63	-1.12%	714,500
Aug 5, 2026	14.21	14.35	14.21	14.27	13.78	-0.42%	348,000
Aug 4, 2026	14.46	14.46	14.19	14.33	13.84	-0.90%	656,500
Aug 3, 2026	14.45	14.55	14.27	14.46	13.97	-0.69%	719,073
Jul 31, 2026	14.40	14.58	14.24	14.56	14.06	0.34%	762,653
Jul 30, 2026	14.35	14.78	14.35	14.51	14.01	0.69%	944,086
Jul 29, 2026	14.11	14.48	14.02	14.41	13.92	3.08%	2,233,970
Jul 28, 2026	13.82	14.02	13.82	13.98	13.50	1.16%	938,011
Jul 27, 2026	13.97	14.17	13.65	13.82	13.35	-1.14%	1,252,490
Jul 24, 2026	13.82	14.10	13.80	13.98	13.50	-0.43%	1,122,500
Jul 23, 2026	13.95	14.13	13.90	14.04	13.56	-0.07%	1,224,500
Jul 22, 2026	13.92	14.12	13.85	14.05	13.57	-0.92%	1,393,053