HKG:1836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	14.15	14.25	14.06	14.15	14.15	-	558,849
Aug 19, 2026	14.10	14.27	13.98	14.15	14.15	0.35%	598,000
Aug 18, 2026	14.26	14.26	14.07	14.10	14.10	-1.12%	318,000
Aug 17, 2026	14.13	14.40	14.11	14.26	14.26	0.99%	642,500
Aug 14, 2026	14.19	14.35	14.02	14.12	14.12	-0.49%	372,500
Aug 13, 2026	14.16	14.38	14.05	14.19	14.19	0.21%	531,378
Aug 12, 2026	14.15	14.19	14.05	14.16	14.16	-0.56%	262,000
Aug 11, 2026	14.25	14.33	14.15	14.24	14.24	-0.70%	271,500
Aug 10, 2026	14.14	14.47	14.14	14.34	14.34	1.41%	588,060
Aug 7, 2026	14.05	14.22	13.97	14.14	14.14	0.21%	425,000
Aug 6, 2026	14.19	14.27	13.89	14.11	14.11	-1.12%	714,500
Aug 5, 2026	14.21	14.35	14.21	14.27	14.27	-0.42%	348,000
Aug 4, 2026	14.46	14.46	14.19	14.33	14.33	-0.90%	656,500
Aug 3, 2026	14.45	14.55	14.27	14.46	14.46	-0.69%	719,073
Jul 31, 2026	14.40	14.58	14.24	14.56	14.56	0.34%	762,653
Jul 30, 2026	14.35	14.78	14.35	14.51	14.51	0.69%	944,086
Jul 29, 2026	14.11	14.48	14.02	14.41	14.41	3.08%	2,233,970
Jul 28, 2026	13.82	14.02	13.82	13.98	13.98	1.16%	938,011
Jul 27, 2026	13.97	14.17	13.65	13.82	13.82	-1.14%	1,252,490
Jul 24, 2026	13.82	14.10	13.80	13.98	13.98	-0.43%	1,122,500
Jul 23, 2026	13.95	14.13	13.90	14.04	14.04	-0.07%	1,224,500
Jul 22, 2026	13.92	14.12	13.85	14.05	14.05	-0.92%	1,393,053
Jul 21, 2026	14.20	14.20	13.89	14.18	14.18	1.79%	1,947,039
Jul 20, 2026	13.79	14.10	13.61	13.93	13.93	2.13%	1,330,500
Jul 17, 2026	12.88	13.79	12.87	13.64	13.64	6.65%	4,232,000
Jul 16, 2026	12.56	12.82	12.54	12.79	12.79	1.51%	1,337,500
Jul 15, 2026	12.67	12.70	12.52	12.60	12.60	-0.47%	721,500
Jul 14, 2026	12.47	12.66	12.41	12.66	12.66	1.52%	800,500
Jul 13, 2026	12.53	12.54	12.42	12.47	12.47	-0.48%	377,000
Jul 10, 2026	12.58	12.59	12.44	12.53	12.53	0.24%	979,000
Jul 9, 2026	12.54	12.74	12.40	12.50	12.50	-0.16%	910,500
Jul 8, 2026	12.63	12.63	12.44	12.52	12.52	-0.87%	630,000
Jul 7, 2026	12.85	12.85	12.46	12.63	12.63	-1.64%	821,000
Jul 6, 2026	13.00	13.00	12.75	12.84	12.84	-0.77%	434,750
Jul 3, 2026	12.72	12.99	12.72	12.94	12.94	2.86%	587,000
Jul 2, 2026	12.69	12.69	12.33	12.58	12.58	1.62%	2,589,506
Jun 30, 2026	12.64	12.84	12.36	12.38	12.38	-1.75%	855,702
Jun 29, 2026	12.44	12.77	12.43	12.60	12.60	1.61%	1,332,500
Jun 26, 2026	12.50	12.53	12.17	12.40	12.40	-1.04%	1,738,287
Jun 25, 2026	12.40	12.54	12.31	12.53	12.53	1.05%	701,383
Jun 24, 2026	12.47	12.58	12.39	12.40	12.40	-0.56%	619,000
Jun 23, 2026	12.40	12.55	12.30	12.47	12.47	0.65%	853,500
Jun 22, 2026	12.78	12.83	12.25	12.39	12.39	-3.05%	1,899,500
Jun 18, 2026	13.20	13.25	12.72	12.78	12.78	-3.26%	2,471,750
Jun 17, 2026	13.67	13.67	13.18	13.21	13.21	-3.08%	1,407,500
Jun 16, 2026	13.90	13.98	13.56	13.63	13.63	-1.37%	848,500
Jun 15, 2026	13.72	13.82	13.30	13.82	13.82	0.51%	2,318,000
Jun 12, 2026	13.65	13.80	13.43	13.75	13.75	1.55%	1,049,000
Jun 11, 2026	13.43	13.62	13.26	13.54	13.54	1.04%	782,068
Jun 10, 2026	13.43	13.44	13.24	13.40	13.40	-	1,613,158