HKG:1850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	0.52	0.54	0.51	0.54	0.54	-0.93%	920,000
Aug 13, 2026	0.55	0.57	0.52	0.54	0.54	-0.92%	870,000
Aug 12, 2026	0.52	0.55	0.52	0.55	0.55	-0.91%	650,000
Aug 11, 2026	0.56	0.67	0.55	0.55	0.55	-	5,550,000
Aug 10, 2026	0.46	0.63	0.44	0.55	0.55	20.88%	24,244,000
Aug 7, 2026	0.42	0.46	0.41	0.46	0.46	10.98%	2,610,000
Aug 6, 2026	0.41	0.44	0.41	0.41	0.41	-	330,400
Aug 5, 2026	0.44	0.44	0.40	0.41	0.41	-8.89%	2,500,300
Aug 4, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	19,780,000
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