YCIH Green High-Performance Concrete Company Limited (HKG:1847)
Hong Kong · Delayed Price · Currency is HKD 0.4400
-0.0200 (-4.35%)
Apr 14, 2026, 3:05 PM HKT
HKG:1847 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 15, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 14, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -4.35% | 53,000 |
| Apr 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Apr 10, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,000 |
| Apr 9, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 28,000 |
| Apr 8, 2026 | 0.49 | 0.49 | 0.44 | 0.47 | 0.47 | -4.08% | 36,000 |
| Apr 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Apr 1, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 31, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 30, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 27, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 26, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 25, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 6.52% | 36,000 |
| Mar 24, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 23, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 17,000 |
| Mar 19, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -8.82% | 40,000 |
| Mar 18, 2026 | 0.46 | 0.51 | 0.46 | 0.51 | 0.51 | -1.92% | 10,000 |
| Mar 17, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Mar 16, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.45% | - |
| Mar 13, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Mar 12, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Mar 11, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 29,000 |
| Mar 10, 2026 | 0.51 | 0.60 | 0.51 | 0.55 | 0.55 | 7.84% | 120,000 |
| Mar 9, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Mar 6, 2026 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 15.91% | 120,000 |
| Mar 5, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 4, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 3, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -8.33% | 30,000 |
| Mar 2, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 27, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 26, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 25, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 26,000 |
| Feb 24, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -7.69% | 8,000 |
| Feb 23, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Feb 20, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Feb 16, 2026 | 0.46 | 0.57 | 0.46 | 0.52 | 0.52 | 8.33% | 59,000 |
| Feb 13, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 22,000 |
| Feb 12, 2026 | 0.54 | 0.54 | 0.49 | 0.49 | 0.49 | 1.03% | 76,000 |
| Feb 11, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 4, 2026 | 0.48 | 0.48 | 0.48 | 0.49 | 0.49 | - | 1,000 |
| Feb 3, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 9,000 |
| Jan 30, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -4.90% | 19,000 |
| Jan 29, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2,000 |