HKG:1836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.17	15.25	15.06	15.24	15.24	0.46%	476,544
May 7, 2026	14.86	15.18	14.86	15.17	15.17	1.68%	408,500
May 6, 2026	14.87	14.92	14.76	14.92	14.92	1.02%	924,058
May 5, 2026	14.94	14.95	14.68	14.77	14.77	-0.40%	432,000
May 4, 2026	14.91	14.98	14.72	14.83	14.83	-0.20%	696,500
Apr 30, 2026	15.18	15.18	14.81	14.86	14.86	-1.46%	1,123,000
Apr 29, 2026	15.02	15.18	14.88	15.08	15.08	0.13%	698,983
Apr 28, 2026	15.02	15.08	14.94	15.06	15.06	0.07%	1,088,758
Apr 27, 2026	15.21	15.26	15.00	15.05	15.05	-0.59%	773,000
Apr 24, 2026	15.07	15.17	14.97	15.14	15.14	-0.46%	666,500
Apr 23, 2026	15.39	15.39	15.04	15.21	15.21	-0.20%	622,500
Apr 22, 2026	15.46	15.46	14.92	15.24	15.24	-1.93%	1,097,815
Apr 21, 2026	15.46	15.54	15.30	15.54	15.54	1.04%	660,500
Apr 20, 2026	15.38	15.60	15.31	15.38	15.38	0.39%	1,476,057
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