HKG:1846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	2.15	2.15	2.10	2.10	2.10	-2.33%	46,000
Nov 9, 2026	2.16	2.16	2.15	2.15	2.15	-2.27%	28,000
Nov 6, 2026	2.20	2.20	2.20	2.20	2.20	-	39,000
Nov 5, 2026	2.24	2.24	2.18	2.20	2.20	1.15%	346,456
Nov 4, 2026	2.24	2.24	2.18	2.18	2.18	-3.55%	3,000
Nov 3, 2026	2.26	2.26	2.26	2.26	2.26	2.50%	32,000
Nov 2, 2026	2.20	2.20	2.20	2.20	2.20	-	-
Oct 30, 2026	2.20	2.20	2.20	2.20	2.20	-	-
Oct 29, 2026	2.20	2.20	2.20	2.20	2.20	-	-
Oct 28, 2026	2.20	2.20	2.16	2.20	2.20	-	22,000
Oct 27, 2026	2.24	2.25	2.20	2.20	2.20	-2.22%	81,000
Oct 26, 2026	2.25	2.25	2.25	2.25	2.25	-	-
Oct 23, 2026	2.25	2.25	2.25	2.25	2.25	-1.53%	1,000
Oct 22, 2026	2.24	2.29	2.24	2.29	2.29	-0.22%	8,000
Oct 21, 2026	2.30	2.30	2.29	2.29	2.29	-0.43%	6,000
Oct 20, 2026	2.32	2.32	2.30	2.30	2.30	-3.77%	76,000
Oct 16, 2026	2.40	2.40	2.32	2.39	2.39	-4.40%	104,000
Oct 15, 2026	2.50	2.50	2.50	2.50	2.50	-1.96%	13,000
Oct 14, 2026	2.48	2.55	2.48	2.55	2.55	6.47%	169,000
Oct 13, 2026	2.33	2.40	2.33	2.40	2.40	-4.96%	4,000
Oct 12, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Oct 9, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Oct 8, 2026	2.52	2.52	2.52	2.52	2.52	-	43,000
Oct 7, 2026	2.52	2.52	2.52	2.52	2.52	2.86%	6,000
Oct 6, 2026	2.45	2.45	2.45	2.45	2.45	-	-
Oct 5, 2026	2.50	2.55	2.50	2.45	2.45	-3.92%	11,631
Oct 2, 2026	2.55	2.55	2.55	2.55	2.55	-	21,000
Sep 30, 2026	2.55	2.55	2.55	2.55	2.55	-0.78%	-
Sep 29, 2026	2.57	2.57	2.57	2.57	2.57	1.98%	19,000
Sep 28, 2026	2.52	2.52	2.52	2.52	2.52	-	2,000
Sep 25, 2026	2.43	2.55	2.43	2.52	2.52	6.78%	20,000
Sep 24, 2026	2.36	2.36	2.36	2.36	2.36	-	-
Sep 23, 2026	2.36	2.36	2.36	2.36	2.36	-	6,000
Sep 22, 2026	2.36	2.36	2.36	2.36	2.36	1.29%	-
Sep 21, 2026	2.33	2.33	2.33	2.33	2.33	-	-
Sep 18, 2026	2.31	2.33	2.31	2.33	2.33	-5.86%	17,000
Sep 17, 2026	2.37	2.48	2.37	2.48	2.48	7.61%	49,000
Sep 16, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Sep 15, 2026	2.30	2.30	2.30	2.30	2.30	-	20,000
Sep 14, 2026	2.31	2.31	2.30	2.30	2.30	-	17,000
Sep 11, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Sep 10, 2026	2.30	2.30	2.30	2.30	2.30	-2.13%	3,000
Sep 9, 2026	2.35	2.42	2.30	2.35	2.35	-	44,000
Sep 8, 2026	2.36	2.36	2.36	2.35	2.35	0.21%	27,000
Sep 7, 2026	2.33	2.33	2.33	2.35	2.35	-0.21%	15,000
Sep 4, 2026	2.35	2.35	2.34	2.35	2.35	-0.42%	10,000
Sep 3, 2026	2.39	2.39	2.34	2.36	2.36	-0.84%	13,000
Sep 2, 2026	2.38	2.38	2.37	2.38	2.38	0.42%	35,000
Sep 1, 2026	2.37	2.37	2.37	2.37	2.37	-2.87%	3,000
Aug 31, 2026	2.44	2.44	2.44	2.44	2.44	2.95%	15,000