HKG:1836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.98	13.42	12.93	13.25	-	2.00%	2,278,578
May 28, 2026	13.04	13.05	12.87	12.99	12.99	-0.08%	904,500
May 27, 2026	13.20	13.26	12.92	13.00	13.00	-1.52%	1,877,873
May 26, 2026	13.50	13.50	13.20	13.20	13.20	-1.57%	662,500
May 22, 2026	13.66	13.66	13.34	13.41	13.41	-0.81%	904,000
May 21, 2026	13.68	13.78	13.43	13.52	13.52	-1.10%	812,313
May 20, 2026	13.73	13.76	13.56	13.67	13.67	0.15%	1,539,000
May 19, 2026	13.74	14.02	13.44	13.65	13.65	-	2,069,000
May 18, 2026	14.80	14.83	14.52	14.58	13.65	-1.22%	2,108,000
May 15, 2026	15.10	15.12	14.70	14.76	13.82	-2.12%	2,022,500
May 14, 2026	15.10	15.19	15.00	15.08	14.12	0.20%	773,000
May 13, 2026	15.49	15.49	15.02	15.05	14.09	-1.51%	922,632
May 12, 2026	15.36	15.50	15.15	15.28	14.31	-0.78%	1,171,500
May 11, 2026	15.32	15.40	15.19	15.40	14.42	1.05%	946,000
May 8, 2026	15.17	15.25	15.06	15.24	14.27	0.46%	476,544
May 7, 2026	14.86	15.18	14.86	15.17	14.20	1.68%	408,500
May 6, 2026	14.87	14.92	14.76	14.92	13.97	1.02%	924,058
May 5, 2026	14.94	14.95	14.68	14.77	13.83	-0.40%	432,000
May 4, 2026	14.91	14.98	14.72	14.83	13.88	-0.20%	696,500
Apr 30, 2026	15.18	15.18	14.81	14.86	13.91	-1.46%	1,123,000
Apr 29, 2026	15.02	15.18	14.88	15.08	14.12	0.13%	698,983
Apr 28, 2026	15.02	15.08	14.94	15.06	14.10	0.07%	1,088,758
Apr 27, 2026	15.21	15.26	15.00	15.05	14.09	-0.59%	773,000
Apr 24, 2026	15.07	15.17	14.97	15.14	14.17	-0.46%	666,500
Apr 23, 2026	15.39	15.39	15.04	15.21	14.24	-0.20%	622,500
Apr 22, 2026	15.46	15.46	14.92	15.24	14.27	-1.93%	1,097,815
Apr 21, 2026	15.46	15.54	15.30	15.54	14.55	1.04%	660,500
Apr 20, 2026	15.38	15.60	15.31	15.38	14.40	0.39%	1,476,057
Apr 17, 2026	15.06	15.36	15.06	15.32	14.34	2.20%	1,263,500
Apr 16, 2026	15.02	15.02	14.88	14.99	14.03	-	272,942
Apr 15, 2026	14.96	15.04	14.90	14.99	14.03	-0.93%	730,000
Apr 14, 2026	15.12	15.29	15.00	15.13	14.16	-	772,000
Apr 13, 2026	15.20	15.20	14.98	15.13	14.16	-0.72%	1,041,500
Apr 10, 2026	15.16	15.25	15.04	15.24	14.27	1.53%	982,500
Apr 9, 2026	15.00	15.10	14.96	15.01	14.05	-0.13%	692,456
Apr 8, 2026	14.84	15.08	14.84	15.03	14.07	1.83%	1,164,066
Apr 2, 2026	14.82	14.97	14.66	14.76	13.82	-0.40%	821,000
Apr 1, 2026	14.24	14.97	14.24	14.82	13.87	4.07%	2,171,000
Mar 31, 2026	14.15	14.33	14.06	14.24	13.33	0.99%	2,598,647
Mar 30, 2026	14.07	14.10	13.79	14.10	13.20	0.71%	1,424,829
Mar 27, 2026	13.92	14.09	13.91	14.00	13.11	-0.07%	881,000
Mar 26, 2026	14.14	14.14	13.90	14.01	13.12	-0.50%	1,248,306
Mar 25, 2026	14.10	14.15	14.00	14.08	13.18	-0.14%	666,500
Mar 24, 2026	13.74	14.10	13.74	14.10	13.20	2.77%	1,678,236
Mar 23, 2026	14.10	14.10	13.45	13.72	12.84	-2.70%	3,322,500
Mar 20, 2026	13.46	14.13	13.36	14.10	13.20	1.29%	12,521,920
Mar 19, 2026	14.05	14.15	13.81	13.92	13.03	-1.63%	2,819,590
Mar 18, 2026	14.31	14.32	14.04	14.15	13.25	-1.12%	1,825,860
Mar 17, 2026	14.40	14.44	14.26	14.31	13.40	0.07%	1,449,378
Mar 16, 2026	14.35	14.40	14.21	14.30	13.39	-0.07%	898,694