HKG:1847 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.47	0.52	0.45	0.52	0.52	5.05%	187,000
May 27, 2026	0.50	0.50	0.50	0.50	0.50	-	-
May 26, 2026	0.50	0.50	0.50	0.50	0.50	-	8,000
May 22, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	53,000
May 21, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	13,000
May 20, 2026	0.52	0.52	0.52	0.52	0.52	-3.70%	35,000
May 19, 2026	0.51	0.69	0.49	0.54	0.54	27.06%	250,000
May 18, 2026	0.43	0.43	0.43	0.43	0.43	-	-
May 15, 2026	0.43	0.43	0.43	0.43	0.43	-	-
May 14, 2026	0.43	0.43	0.43	0.43	0.43	-	-
May 13, 2026	0.43	0.43	0.43	0.43	0.43	-	17,000
May 12, 2026	0.43	0.43	0.43	0.43	0.43	-	-
May 11, 2026	0.43	0.43	0.43	0.43	0.43	-	-
May 8, 2026	0.43	0.43	0.43	0.43	0.43	-	-
May 7, 2026	0.43	0.43	0.43	0.43	0.43	-	-
May 6, 2026	0.43	0.43	0.43	0.43	0.43	-	-
May 5, 2026	0.43	0.43	0.43	0.43	0.43	-	-
May 4, 2026	0.43	0.43	0.43	0.43	0.43	-	2,000
Apr 30, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 29, 2026	0.45	0.50	0.43	0.43	0.43	1.19%	34,000
Apr 28, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Apr 27, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Apr 24, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Apr 23, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Apr 22, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Apr 21, 2026	0.42	0.42	0.42	0.42	0.42	-4.55%	46,000
Apr 20, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Apr 17, 2026	0.44	0.44	0.44	0.44	0.44	-	-
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	-	-