YCIH Green High-Performance Concrete Company Limited (HKG:1847)
Hong Kong · Delayed Price · Currency is HKD 0.4150
-0.0050 (-1.19%)
Oct 2, 2026, 3:47 PM HKT
HKG:1847 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | -1.19% | 85,000 |
| Sep 30, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 29, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 7.69% | 12,000 |
| Sep 28, 2026 | 0.44 | 0.45 | 0.39 | 0.39 | 0.39 | -1.27% | 138,000 |
| Sep 25, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 24, 2026 | 0.46 | 0.46 | 0.39 | 0.40 | 0.40 | -10.23% | 148,000 |
| Sep 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 22, 2026 | 0.42 | 0.46 | 0.42 | 0.44 | 0.44 | 2.33% | 43,000 |
| Sep 21, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 18, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 7.50% | 17,000 |
| Sep 17, 2026 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -3.61% | 10,000 |
| Sep 16, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.47% | 3,000 |
| Sep 15, 2026 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -2.41% | 25,000 |
| Sep 14, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 100,000 |
| Sep 11, 2026 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | 1.20% | 13,000 |
| Sep 10, 2026 | 0.44 | 0.44 | 0.39 | 0.42 | 0.42 | - | 112,000 |
| Sep 9, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 8, 2026 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -5.68% | 20,000 |
| Sep 7, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 10,000 |
| Sep 4, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | 1.15% | 27,000 |
| Sep 3, 2026 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | 2.35% | 100,000 |
| Sep 2, 2026 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | 3.66% | 36,000 |
| Sep 1, 2026 | 0.46 | 0.46 | 0.40 | 0.41 | 0.41 | -6.82% | 7,000 |
| Aug 31, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 28, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 27, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 26, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 25, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 24, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 21, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 20, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 19, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 18, 2026 | 0.41 | 0.45 | 0.37 | 0.44 | 0.44 | 2.33% | 177,000 |
| Aug 17, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 14, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 4.88% | 28,000 |
| Aug 13, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 12, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 2,000 |
| Aug 11, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 41,000 |
| Aug 10, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -10.87% | 105,000 |
| Aug 7, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 110,000 |
| Aug 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 5,000 |
| Aug 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 4, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 3, 2026 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | 5.88% | 201,000 |
| Jul 31, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -1.16% | 308,000 |
| Jul 30, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -5.49% | 101,000 |
| Jul 29, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 28, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 27, 2026 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -2.15% | 58,000 |
| Jul 24, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |