HKG:1850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.42	0.45	0.42	0.44	0.44	2.33%	9,570,400
Jul 31, 2026	0.43	0.44	0.41	0.43	0.43	-1.15%	7,260,000
Jul 30, 2026	0.40	0.44	0.39	0.44	0.44	10.13%	38,412,200
Jul 29, 2026	0.31	0.42	0.31	0.40	0.40	23.44%	5,510,600
Jul 28, 2026	0.35	0.35	0.31	0.32	0.32	-7.25%	1,150,000
Jul 27, 2026	0.34	0.36	0.34	0.35	0.35	2.99%	280,000
Jul 24, 2026	0.34	0.34	0.33	0.34	0.34	-4.29%	690,000
Jul 23, 2026	0.35	0.35	0.34	0.35	0.35	-1.41%	870,000
Jul 22, 2026	0.38	0.38	0.35	0.36	0.36	-6.58%	1,770,000
Jul 21, 2026	0.38	0.40	0.37	0.38	0.38	-1.30%	592,400
Jul 20, 2026	0.39	0.39	0.37	0.39	0.39	-1.28%	470,000
Jul 17, 2026	0.40	0.41	0.37	0.39	0.39	-2.50%	820,000
Jul 16, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	3,220,000
Jul 15, 2026	0.43	0.43	0.40	0.40	0.40	-7.06%	1,310,000
Jul 14, 2026	0.41	0.43	0.40	0.43	0.43	4.94%	1,072,000
Jul 13, 2026	0.40	0.45	0.39	0.41	0.41	-	5,360,000
Jul 10, 2026	0.40	0.42	0.39	0.41	0.41	2.53%	4,584,000
Jul 9, 2026	0.42	0.43	0.40	0.40	0.40	-7.06%	2,388,000
Jul 8, 2026	0.35	0.46	0.34	0.43	0.43	25.00%	15,361,200
Jul 7, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	2,820,200
Jul 6, 2026	0.32	0.36	0.31	0.33	0.33	4.76%	5,275,000
Jul 3, 2026	0.32	0.33	0.31	0.32	0.32	-3.08%	1,500,000
Jul 2, 2026	0.34	0.34	0.31	0.33	0.33	1.56%	1,970,000
Jun 30, 2026	0.33	0.34	0.28	0.32	0.32	-5.88%	9,690,000
Jun 29, 2026	0.46	0.48	0.34	0.34	0.34	-25.27%	14,554,400
Jun 26, 2026	0.41	0.47	0.40	0.46	0.46	9.64%	8,789,998
Jun 25, 2026	0.43	0.45	0.40	0.42	0.42	2.47%	8,910,000
Jun 24, 2026	0.35	0.46	0.34	0.41	0.41	15.71%	24,233,525
Jun 23, 2026	0.35	0.49	0.34	0.35	0.35	-	36,063,928
Jun 22, 2026	0.51	0.51	0.26	0.35	0.35	-41.67%	84,285,197
Jun 18, 2026	2.84	3.01	0.60	0.60	0.60	-78.87%	71,264,380
Jun 17, 2026	2.80	2.88	2.49	2.84	2.84	0.71%	11,978,000
Jun 16, 2026	2.77	2.90	2.70	2.82	2.82	1.81%	12,449,700
Jun 15, 2026	2.89	2.89	2.68	2.77	2.77	-4.15%	20,938,400
Jun 12, 2026	2.78	2.92	2.71	2.89	2.89	4.33%	36,300,000
Jun 11, 2026	2.90	3.17	2.73	2.77	2.77	-5.46%	32,245,900
Jun 10, 2026	2.90	3.05	2.68	2.93	2.93	-5.18%	1,371,890
Jun 9, 2026	2.65	3.12	2.57	3.09	3.09	18.85%	13,091,500
Jun 8, 2026	2.36	2.70	2.25	2.60	2.60	10.17%	2,548,600
Jun 5, 2026	2.19	3.80	2.19	2.36	2.36	5.36%	5,548,100
Jun 4, 2026	2.03	2.46	2.03	2.24	2.24	10.34%	3,946,900
Jun 3, 2026	1.66	2.03	1.65	2.03	2.03	22.29%	67,854,000
Jun 2, 2026	1.68	1.79	1.63	1.66	1.66	-1.19%	16,940,320
Jun 1, 2026	1.68	1.70	1.63	1.68	1.68	-0.59%	12,612,000
May 29, 2026	1.66	1.78	1.60	1.69	1.69	1.81%	33,460,000
May 28, 2026	1.65	1.67	1.60	1.66	1.66	0.61%	30,150,400
May 27, 2026	1.66	1.74	1.60	1.65	1.65	3.12%	41,931,500
May 26, 2026	1.80	2.30	1.44	1.60	1.60	-11.11%	33,829,200
May 22, 2026	1.72	1.83	1.51	1.80	1.80	2.86%	20,342,000
May 21, 2026	1.60	1.79	1.59	1.75	1.75	10.76%	6,766,900