HKG:1846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	2.32	2.50	2.32	2.50	2.50	8.70%	104,000
Jul 15, 2026	2.40	2.40	2.30	2.30	2.30	-3.36%	125,000
Jul 14, 2026	2.38	2.38	2.38	2.38	2.38	3.03%	387,000
Jul 13, 2026	2.37	2.37	2.30	2.31	2.31	-2.53%	13,000
Jul 10, 2026	2.37	2.37	2.37	2.37	2.37	1.72%	5,000
Jul 9, 2026	2.33	2.33	2.33	2.33	2.33	1.30%	100,000
Jul 8, 2026	2.41	2.41	2.30	2.30	2.30	-4.17%	116,000
Jul 7, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Jul 6, 2026	2.40	2.40	2.40	2.40	2.40	-1.64%	-
Jul 3, 2026	2.44	2.44	2.44	2.44	2.44	0.52%	4,000
Jul 2, 2026	2.42	2.44	2.42	2.44	2.43	3.83%	3,000
Jun 30, 2026	2.35	2.35	2.35	2.35	2.34	-	8,000
Jun 29, 2026	2.35	2.35	2.35	2.35	2.34	-2.08%	4,000
Jun 26, 2026	2.40	2.40	2.40	2.40	2.39	2.13%	214,000
Jun 25, 2026	2.35	2.35	2.35	2.35	2.34	-2.08%	19,000
Jun 24, 2026	2.40	2.40	2.40	2.40	2.39	-4.76%	1,000
Jun 23, 2026	2.30	2.52	2.30	2.52	2.51	9.09%	38,000
Jun 22, 2026	2.31	2.31	2.31	2.31	2.30	-	7,000
Jun 18, 2026	2.35	2.32	2.31	2.31	2.30	-2.53%	66,000
Jun 17, 2026	2.30	2.38	2.30	2.37	2.36	-	51,000
Jun 16, 2026	2.33	2.37	2.31	2.37	2.36	-0.42%	10,000
Jun 15, 2026	2.38	2.39	2.31	2.38	2.37	-4.80%	175,000
Jun 12, 2026	2.50	2.50	2.50	2.50	2.49	-	4,000
Jun 11, 2026	2.50	2.50	2.50	2.50	2.49	-	-
Jun 10, 2026	2.48	2.48	2.48	2.50	2.49	0.81%	9,000
Jun 9, 2026	2.56	2.56	2.42	2.48	2.47	-4.62%	336,000
Jun 8, 2026	2.60	2.60	2.60	2.60	2.59	-	1,000
Jun 5, 2026	2.60	2.60	2.57	2.60	2.59	-	75,000
Jun 4, 2026	2.56	2.60	2.56	2.60	2.59	1.17%	48,000
Jun 3, 2026	2.60	2.57	2.57	2.57	2.56	-	10,000
Jun 2, 2026	2.56	2.56	2.56	2.57	2.56	-1.15%	11,000
Jun 1, 2026	2.60	2.60	2.56	2.60	2.59	-0.76%	267,000
May 29, 2026	2.62	2.62	2.62	2.62	2.61	-	5,000
May 28, 2026	2.65	2.65	2.55	2.62	2.61	0.77%	32,000
May 27, 2026	2.60	2.60	2.60	2.60	2.59	-	-
May 26, 2026	2.60	2.60	2.60	2.60	2.59	-	11,000
May 22, 2026	2.70	2.70	2.59	2.60	2.59	-4.06%	85,000
May 21, 2026	2.71	2.71	2.71	2.71	2.70	-0.37%	10,000
May 20, 2026	2.72	2.72	2.72	2.72	2.71	-	-
May 19, 2026	2.72	2.72	2.72	2.72	2.71	-2.86%	5,000
May 18, 2026	2.72	2.80	2.72	2.80	2.79	1.45%	7,000
May 15, 2026	2.72	2.76	2.72	2.76	2.75	1.47%	37,000
May 14, 2026	2.72	2.72	2.72	2.72	2.71	0.74%	-
May 13, 2026	2.70	2.70	2.70	2.70	2.69	-1.46%	423,000
May 12, 2026	2.79	2.79	2.74	2.74	2.73	-2.14%	45,000
May 11, 2026	2.86	2.86	2.80	2.80	2.79	-3.11%	144,000
May 8, 2026	2.80	2.89	2.80	2.89	2.88	3.21%	60,000
May 7, 2026	2.75	2.80	2.75	2.80	2.79	-0.36%	28,000
May 6, 2026	2.80	2.81	2.80	2.81	2.80	-4.75%	16,000
May 5, 2026	2.80	2.95	2.80	2.95	2.93	9.26%	501,000