HKG:1846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.72	2.76	2.72	2.76	2.76	1.47%	37,000
May 14, 2026	2.72	2.72	2.72	2.72	2.72	0.74%	-
May 13, 2026	2.70	2.70	2.70	2.70	2.70	-1.46%	423,000
May 12, 2026	2.79	2.79	2.74	2.74	2.74	-2.14%	45,000
May 11, 2026	2.86	2.86	2.80	2.80	2.80	-3.11%	144,000
May 8, 2026	2.80	2.89	2.80	2.89	2.89	3.21%	60,000
May 7, 2026	2.75	2.80	2.75	2.80	2.80	-0.36%	28,000
May 6, 2026	2.80	2.81	2.80	2.81	2.81	-4.75%	16,000
May 5, 2026	2.80	2.95	2.80	2.95	2.95	9.26%	501,000
May 4, 2026	2.67	2.70	2.67	2.70	2.70	-	21,000
Apr 30, 2026	2.70	2.70	2.70	2.70	2.70	-	7,000
Apr 29, 2026	2.75	2.75	2.55	2.70	2.70	-	256,000
Apr 28, 2026	2.69	2.69	2.69	2.70	2.70	1.12%	13,000
Apr 27, 2026	2.67	2.67	2.67	2.67	2.67	0.75%	14,000
Apr 24, 2026	2.65	2.65	2.65	2.65	2.65	-	11,000
Apr 23, 2026	2.65	2.65	2.61	2.65	2.65	-	18,000
Apr 22, 2026	2.67	2.67	2.65	2.65	2.65	-1.85%	15,000
Apr 21, 2026	2.70	2.70	2.70	2.70	2.70	-	1,000
Apr 20, 2026	2.80	2.80	2.70	2.70	2.70	-5.26%	183,000
Apr 17, 2026	2.85	2.85	2.85	2.85	2.85	-	10,000
Apr 16, 2026	2.85	2.85	2.76	2.85	2.85	-1.38%	3,000
Apr 15, 2026	2.70	2.92	2.70	2.89	2.89	8.65%	397,000
Apr 14, 2026	2.66	2.66	2.66	2.66	2.66	-	10,000
Apr 13, 2026	2.70	2.70	2.66	2.66	2.66	-3.27%	11,000
Apr 10, 2026	2.79	2.80	2.75	2.75	2.75	1.48%	74,000
Apr 9, 2026	2.71	2.71	2.71	2.71	2.71	-0.73%	16,000
Apr 8, 2026	2.69	2.73	2.69	2.73	2.73	1.11%	52,000
Apr 2, 2026	2.70	2.73	2.70	2.70	2.70	0.37%	9,000
Apr 1, 2026	2.67	2.80	2.55	2.69	2.69	-0.37%	299,000
Mar 31, 2026	2.66	2.70	2.66	2.70	2.70	0.37%	21,000
Mar 30, 2026	2.69	2.69	2.69	2.69	2.69	-2.18%	-
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