HKG:1846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.80	2.80	2.75	2.75	2.75	-1.08%	41,000
Mar 26, 2026	2.78	2.78	2.78	2.78	2.78	1.83%	247,000
Mar 25, 2026	2.73	2.73	2.73	2.73	2.73	1.49%	30,000
Mar 24, 2026	2.69	2.69	2.69	2.69	2.69	1.51%	-
Mar 23, 2026	2.70	2.70	2.65	2.65	2.65	-2.93%	74,000
Mar 20, 2026	2.75	2.75	2.65	2.73	2.73	-2.15%	134,000
Mar 19, 2026	2.81	2.81	2.80	2.79	2.79	-0.36%	31,000
Mar 18, 2026	2.83	2.83	2.80	2.80	2.80	-0.36%	18,000
Mar 17, 2026	2.84	2.84	2.80	2.81	2.81	-1.06%	35,000
Mar 16, 2026	2.87	2.87	2.84	2.84	2.84	-1.73%	25,000
Mar 13, 2026	2.89	2.89	2.86	2.89	2.89	3.21%	193,000
Mar 12, 2026	2.80	2.81	2.80	2.80	2.80	-2.44%	26,000
Mar 11, 2026	2.87	2.87	2.87	2.87	2.87	-0.35%	27,000
Mar 10, 2026	2.88	2.88	2.88	2.88	2.88	1.05%	22,000
Mar 9, 2026	3.01	3.01	2.82	2.85	2.85	-5.63%	115,000
Mar 6, 2026	2.99	3.02	2.99	3.02	3.02	2.72%	315,000
Mar 5, 2026	2.90	3.06	2.86	2.94	2.94	-5.16%	128,000
Mar 4, 2026	3.06	3.10	3.06	3.10	3.10	0.65%	65,000
Mar 3, 2026	3.10	3.10	3.08	3.08	3.08	-0.65%	12,000
Mar 2, 2026	2.98	3.10	2.98	3.10	3.10	4.73%	588,000
Feb 27, 2026	2.98	2.98	2.85	2.96	2.96	-1.33%	121,000
Feb 20, 2026	2.90	3.00	2.85	3.00	3.00	5.26%	180,000
Feb 16, 2026	2.84	2.84	2.84	2.85	2.85	-4.68%	1,000
Feb 13, 2026	2.99	2.99	2.99	2.99	2.99	-0.66%	-
Feb 12, 2026	3.10	3.10	2.91	3.01	3.01	-1.31%	84,000
Feb 11, 2026	2.89	3.05	2.89	3.05	3.05	5.54%	332,000
Feb 10, 2026	2.80	2.97	2.80	2.89	2.89	-0.34%	61,000
Feb 9, 2026	2.80	2.90	2.80	2.90	2.90	7.41%	69,000
Feb 6, 2026	2.70	2.70	2.62	2.70	2.70	-1.46%	76,000
Feb 5, 2026	2.70	2.74	2.67	2.74	2.74	1.48%	37,000
Feb 4, 2026	2.70	2.74	2.67	2.70	2.70	-	145,000
Feb 3, 2026	2.75	2.75	2.52	2.70	2.70	-1.82%	475,000
Feb 2, 2026	2.80	2.80	2.75	2.75	2.75	-1.79%	252,000
Jan 30, 2026	2.92	2.92	2.80	2.80	2.80	-5.08%	72,000
Jan 29, 2026	2.90	2.98	2.90	2.95	2.95	3.15%	143,000
Jan 28, 2026	2.85	2.86	2.85	2.86	2.86	0.35%	43,000
Jan 27, 2026	2.86	2.89	2.85	2.85	2.85	-0.35%	23,000
Jan 26, 2026	2.88	2.88	2.86	2.86	2.86	-0.69%	11,000
Jan 23, 2026	2.88	2.88	2.88	2.88	2.88	-	-
Jan 22, 2026	2.88	2.90	2.88	2.88	2.88	2.13%	306,000
Jan 21, 2026	2.87	2.87	2.82	2.82	2.82	-1.05%	22,000
Jan 20, 2026	2.88	2.89	2.85	2.85	2.85	-1.04%	255,000
Jan 19, 2026	2.82	2.89	2.82	2.88	2.88	-0.69%	56,000
Jan 16, 2026	2.90	2.90	2.90	2.90	2.90	-0.34%	1,000
Jan 15, 2026	2.96	2.96	2.91	2.91	2.91	0.34%	27,000
Jan 14, 2026	2.90	2.90	2.90	2.90	2.90	-0.34%	14,000
Jan 13, 2026	2.90	2.91	2.90	2.91	2.91	-0.68%	263,000
Jan 12, 2026	2.90	2.93	2.80	2.93	2.93	1.03%	376,000
Jan 9, 2026	2.99	2.99	2.90	2.90	2.90	-2.68%	96,000
Jan 8, 2026	3.01	3.01	2.98	2.98	2.98	-0.33%	77,000