HKG:1847 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.36	0.36	0.34	0.36	0.36	-1.39%	91,000
Oct 22, 2026	0.36	0.36	0.36	0.36	0.36	-6.49%	2,000
Oct 21, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Oct 20, 2026	0.40	0.40	0.39	0.39	0.39	-4.94%	7,000
Oct 16, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	3,000
Oct 15, 2026	0.45	0.45	0.39	0.40	0.40	-5.88%	63,000
Oct 14, 2026	0.43	0.43	0.43	0.43	0.43	4.94%	2,000
Oct 13, 2026	0.42	0.42	0.42	0.41	0.41	6.58%	15,000
Oct 12, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Oct 9, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Oct 8, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Oct 7, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	115,000
Oct 6, 2026	0.40	0.40	0.40	0.40	0.40	-3.61%	10,000
Oct 5, 2026	0.42	0.43	0.42	0.42	0.42	-	6,000
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	-	-