HKG:1850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.36	0.38	0.36	0.38	0.38	-1.32%	80,000
Oct 26, 2026	0.38	0.39	0.36	0.38	0.38	-2.56%	880,000
Oct 23, 2026	0.37	0.39	0.36	0.39	0.39	1.30%	200,000
Oct 22, 2026	0.40	0.40	0.37	0.39	0.39	-	790,000
Oct 21, 2026	0.39	0.39	0.37	0.39	0.39	-1.28%	110,000
Oct 20, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	100,000
Oct 16, 2026	0.39	0.39	0.39	0.39	0.39	-	90,000
Oct 15, 2026	0.37	0.39	0.37	0.39	0.39	-1.28%	465,000
Oct 14, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	300,000
Oct 13, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	80,000
Oct 12, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	20,000
Oct 9, 2026	0.35	0.40	0.35	0.39	0.39	1.30%	6,960,000
Oct 8, 2026	0.39	0.39	0.39	0.39	0.39	-	271,000
Oct 7, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	70,000
Oct 6, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Oct 5, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	670,000
Oct 2, 2026	0.39	0.40	0.39	0.40	0.40	-	20,000
Sep 30, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	742,000
Sep 29, 2026	0.40	0.40	0.39	0.40	0.40	-	360,000
Sep 28, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	1,182,700
Sep 25, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	20,000
Sep 24, 2026	0.39	0.41	0.39	0.40	0.40	-	640,000
Sep 23, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	1,020,000
Sep 22, 2026	0.40	0.40	0.38	0.40	0.40	-	2,270,000
Sep 21, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	530,000
Sep 18, 2026	0.40	0.41	0.40	0.40	0.40	-	610,200
Sep 17, 2026	0.40	0.40	0.39	0.40	0.40	-	4,570,000
Sep 16, 2026	0.39	0.41	0.39	0.40	0.40	-	3,863,000
Sep 15, 2026	0.39	0.41	0.38	0.40	0.40	-	2,860,000
Sep 14, 2026	0.40	0.41	0.39	0.40	0.40	-	460,000
Sep 11, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	130,000
Sep 10, 2026	0.39	0.42	0.39	0.42	0.42	6.33%	2,550,000
Sep 9, 2026	0.41	0.42	0.40	0.40	0.40	-5.95%	420,000
Sep 8, 2026	0.41	0.42	0.38	0.42	0.42	-1.18%	820,000
Sep 7, 2026	0.40	0.43	0.40	0.43	0.43	2.41%	680,000
Sep 4, 2026	0.38	0.43	0.38	0.42	0.42	6.41%	830,200
Sep 3, 2026	0.40	0.42	0.32	0.39	0.39	-16.13%	13,770,000
Sep 2, 2026	0.42	0.49	0.42	0.47	0.47	-6.06%	3,255,000
Sep 1, 2026	0.52	0.53	0.25	0.50	0.50	-18.85%	29,508,530
Aug 31, 2026	0.57	0.65	0.57	0.61	0.61	7.02%	44,086,000
Aug 28, 2026	0.58	0.65	0.57	0.57	0.57	-0.87%	1,650,000
Aug 27, 2026	0.60	0.63	0.54	0.58	0.58	-0.86%	10,440,000
Aug 26, 2026	0.54	0.58	0.54	0.58	0.58	13.73%	8,930,000
Aug 25, 2026	0.52	0.52	0.51	0.51	0.51	-0.97%	280,200
Aug 24, 2026	0.51	0.53	0.51	0.52	0.52	-0.96%	930,000
Aug 21, 2026	0.52	0.53	0.52	0.52	0.52	-3.70%	120,000
Aug 20, 2026	0.54	0.54	0.52	0.54	0.54	-0.92%	580,000
Aug 19, 2026	0.57	0.58	0.55	0.55	0.55	-	1,360,000
Aug 18, 2026	0.51	0.55	0.49	0.55	0.55	6.86%	2,210,600
Aug 17, 2026	0.54	0.60	0.50	0.51	0.51	-4.67%	1,810,000