HKG:1846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	2.38	2.38	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
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