HKG:1846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	2.43	2.43	2.37	2.37	2.37	-5.20%	75,000
Aug 27, 2026	2.50	2.50	2.50	2.50	2.50	-	7,000
Aug 26, 2026	2.50	2.50	2.50	2.50	2.50	-	4,000
Aug 25, 2026	2.50	2.50	2.50	2.50	2.50	-	3,000
Aug 24, 2026	2.50	2.50	2.50	2.50	2.50	0.81%	-
Aug 21, 2026	2.48	2.48	2.48	2.48	2.48	1.22%	-
Aug 20, 2026	2.51	2.51	2.45	2.45	2.45	-7.55%	5,000
Aug 19, 2026	2.65	2.65	2.65	2.65	2.65	-1.85%	3,000
Aug 18, 2026	2.70	2.70	2.70	2.70	2.70	-1.82%	5,000
Aug 17, 2026	2.79	2.79	2.79	2.75	2.75	-4.18%	1,000
Aug 14, 2026	2.89	2.89	2.87	2.87	2.87	8.30%	17,000
Aug 13, 2026	2.65	2.65	2.65	2.65	2.65	2.91%	9,000
Aug 12, 2026	2.77	2.77	2.50	2.58	2.58	-6.87%	13,000
Aug 11, 2026	2.77	2.77	2.77	2.77	2.77	-	-
Aug 10, 2026	2.68	2.77	2.68	2.77	2.77	8.01%	19,000
Aug 7, 2026	2.56	2.56	2.56	2.56	2.56	0.39%	-
Aug 6, 2026	2.50	2.50	2.50	2.55	2.55	2.00%	6,000
Aug 5, 2026	2.50	2.50	2.50	2.50	2.50	2.04%	5,000
Aug 4, 2026	2.45	2.45	2.45	2.45	2.45	-	-
Aug 3, 2026	2.43	2.45	2.43	2.45	2.45	-2.00%	4,000
Jul 31, 2026	2.50	2.50	2.50	2.50	2.50	-	2,000
Jul 30, 2026	2.38	2.50	2.38	2.50	2.50	-2.72%	52,000
Jul 29, 2026	2.57	2.58	2.57	2.57	2.57	9.83%	66,000
Jul 28, 2026	2.32	2.32	2.32	2.34	2.34	-6.40%	10,000
Jul 27, 2026	2.50	2.50	2.50	2.50	2.50	-	1,000
Jul 24, 2026	2.50	2.50	2.50	2.50	2.50	-	10,000
Jul 23, 2026	2.49	2.50	2.49	2.50	2.50	4.17%	35,000
Jul 22, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Jul 21, 2026	2.50	2.50	2.38	2.40	2.40	-3.23%	72,000
Jul 20, 2026	2.48	2.50	2.48	2.48	2.48	-	19,000
Jul 17, 2026	2.48	2.48	2.48	2.48	2.48	-0.80%	-
Jul 16, 2026	2.32	2.50	2.32	2.50	2.50	8.70%	104,000