HKG:1836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	15.06	15.36	15.06	15.32	15.32	2.20%	1,263,500
Apr 16, 2026	15.02	15.02	14.88	14.99	14.99	-	272,942
Apr 15, 2026	14.96	15.04	14.90	14.99	14.99	-0.93%	730,000
Apr 14, 2026	15.12	15.29	15.00	15.13	15.13	-	772,000
Apr 13, 2026	15.20	15.20	14.98	15.13	15.13	-0.72%	1,041,500
Apr 10, 2026	15.16	15.25	15.04	15.24	15.24	1.53%	982,500
Apr 9, 2026	15.00	15.10	14.96	15.01	15.01	-0.13%	692,456
Apr 8, 2026	14.84	15.08	14.84	15.03	15.03	1.83%	1,164,066
Apr 2, 2026	14.82	14.97	14.66	14.76	14.76	-0.40%	821,000
Apr 1, 2026	14.24	14.97	14.24	14.82	14.82	4.07%	2,171,000
Mar 31, 2026	14.15	14.33	14.06	14.24	14.24	0.99%	2,598,647
Mar 30, 2026	14.07	14.10	13.79	14.10	14.10	0.71%	1,424,829
Mar 27, 2026	13.92	14.09	13.91	14.00	14.00	-0.07%	881,000
Mar 26, 2026	14.14	14.14	13.90	14.01	14.01	-0.50%	1,248,306
Mar 25, 2026	14.10	14.15	14.00	14.08	14.08	-0.14%	666,500
Mar 24, 2026	13.74	14.10	13.74	14.10	14.10	2.77%	1,678,236
Mar 23, 2026	14.10	14.10	13.45	13.72	13.72	-2.70%	3,322,500
Mar 20, 2026	13.46	14.13	13.36	14.10	14.10	1.29%	12,521,920
Mar 19, 2026	14.05	14.15	13.81	13.92	13.92	-1.63%	2,819,590
Mar 18, 2026	14.31	14.32	14.04	14.15	14.15	-1.12%	1,825,860
Mar 17, 2026	14.40	14.44	14.26	14.31	14.31	0.07%	1,449,378
Mar 16, 2026	14.35	14.40	14.21	14.30	14.30	-0.07%	898,694
Mar 13, 2026	14.37	14.44	14.27	14.31	14.31	-0.42%	1,065,500
Mar 12, 2026	14.31	14.45	14.20	14.37	14.37	0.42%	1,451,000
Mar 11, 2026	14.45	14.57	14.21	14.31	14.31	-0.97%	1,287,211
Mar 10, 2026	14.30	14.58	14.30	14.45	14.45	1.47%	1,534,000
Mar 9, 2026	14.50	14.58	14.15	14.24	14.24	-2.60%	2,482,000
Mar 6, 2026	14.51	14.77	14.51	14.62	14.62	0.69%	586,500
Mar 5, 2026	14.66	14.78	14.50	14.52	14.52	-0.07%	957,590
Mar 4, 2026	14.64	14.64	14.37	14.53	14.53	-1.29%	1,530,740
Mar 3, 2026	15.04	15.15	14.64	14.72	14.72	-1.47%	1,419,821
Mar 2, 2026	15.10	15.20	14.75	14.94	14.94	-1.06%	1,841,500
Feb 27, 2026	15.20	15.29	15.10	15.10	15.10	-0.66%	1,523,327
Feb 26, 2026	15.29	15.30	15.11	15.20	15.20	-0.65%	902,500
Feb 25, 2026	15.30	15.54	15.19	15.30	15.30	-	1,655,800
Feb 24, 2026	15.39	15.40	15.25	15.30	15.30	-0.65%	1,821,000
Feb 23, 2026	15.30	15.40	15.26	15.40	15.40	1.38%	1,168,000
Feb 20, 2026	14.91	15.38	14.91	15.19	15.19	0.86%	1,698,000
Feb 16, 2026	14.84	15.06	14.83	15.06	15.06	0.40%	294,500
Feb 13, 2026	14.85	15.14	14.81	15.00	15.00	1.01%	1,588,240
Feb 12, 2026	14.99	15.00	14.81	14.85	14.85	-1.00%	1,186,000
Feb 11, 2026	14.89	15.00	14.76	15.00	15.00	0.74%	2,204,000
Feb 10, 2026	14.68	14.89	14.68	14.89	14.89	1.22%	1,139,682
Feb 9, 2026	14.63	14.79	14.56	14.71	14.71	0.27%	983,680
Feb 6, 2026	14.78	14.78	14.57	14.67	14.67	-0.68%	1,121,554
Feb 5, 2026	14.77	14.82	14.51	14.77	14.77	0.14%	1,661,549
Feb 4, 2026	14.58	14.75	14.32	14.75	14.75	1.17%	2,542,691
Feb 3, 2026	14.50	14.68	14.40	14.58	14.58	1.46%	1,744,086
Feb 2, 2026	14.40	14.42	14.27	14.37	14.37	-0.48%	2,897,001
Jan 30, 2026	14.40	14.48	14.26	14.44	14.44	0.28%	2,879,622