HKG:1858 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.19	12.86	12.18	12.70	12.70	3.76%	468,500
Mar 26, 2026	12.61	12.68	12.20	12.24	12.24	-1.61%	377,750
Mar 25, 2026	12.54	12.61	12.41	12.44	12.44	0.08%	407,000
Mar 24, 2026	12.00	12.53	12.00	12.43	12.43	3.84%	521,000
Mar 23, 2026	12.27	12.16	11.68	11.97	11.97	-3.70%	783,500
Mar 20, 2026	12.35	12.84	12.34	12.43	12.43	0.65%	529,750
Mar 19, 2026	12.83	12.83	12.29	12.35	12.35	-4.19%	702,250
Mar 18, 2026	12.94	13.06	12.82	12.89	12.89	-0.23%	336,382
Mar 17, 2026	12.70	13.01	12.59	12.92	12.92	2.13%	520,500
Mar 16, 2026	12.36	12.74	12.36	12.65	12.65	1.12%	367,750
Mar 13, 2026	12.53	12.53	12.16	12.51	12.51	-0.56%	526,500
Mar 12, 2026	12.61	12.77	12.40	12.58	12.58	-0.47%	314,500
Mar 11, 2026	12.79	12.94	12.61	12.64	12.64	-0.16%	460,500
Mar 10, 2026	12.56	12.74	12.38	12.66	12.66	1.52%	317,250
Mar 9, 2026	12.67	12.59	12.09	12.47	12.47	-1.89%	424,500
Mar 6, 2026	12.40	12.80	12.28	12.71	12.71	2.50%	388,750
Mar 5, 2026	12.47	12.72	12.30	12.40	12.40	0.40%	465,250
Mar 4, 2026	12.50	12.50	12.12	12.35	12.35	-1.75%	932,400
Mar 3, 2026	12.90	13.14	12.48	12.57	12.57	-3.31%	1,363,500
Mar 2, 2026	13.80	13.80	12.95	13.00	13.00	-4.06%	1,039,500
Feb 27, 2026	13.45	13.61	13.21	13.55	13.55	1.73%	809,000
Feb 26, 2026	13.60	13.78	13.31	13.32	13.32	-2.06%	645,100
Feb 25, 2026	14.07	14.16	13.59	13.60	13.60	-3.82%	578,750
Feb 24, 2026	14.03	14.24	13.71	14.14	14.14	0.57%	387,750
Feb 23, 2026	13.74	14.06	13.74	14.06	14.06	3.53%	63,500
Feb 20, 2026	13.80	13.80	13.47	13.58	13.58	-2.58%	133,750
Feb 16, 2026	14.15	14.15	13.81	13.94	13.94	-0.57%	55,500
Feb 13, 2026	13.56	14.10	13.48	14.02	14.02	4.01%	603,500
Feb 12, 2026	13.94	13.94	13.47	13.48	13.48	-3.51%	749,500
Feb 11, 2026	14.10	14.26	13.90	13.97	13.97	-0.21%	560,000
Feb 10, 2026	13.93	14.19	13.83	14.00	14.00	0.50%	774,250
Feb 9, 2026	14.48	14.17	13.88	13.93	13.93	0.43%	543,500
Feb 6, 2026	13.98	14.10	13.75	13.87	13.87	-1.77%	535,000
Feb 5, 2026	13.96	14.16	13.84	14.12	14.12	1.29%	227,250
Feb 4, 2026	14.30	14.30	13.76	13.94	13.94	-2.65%	820,750
Feb 3, 2026	14.36	14.50	14.07	14.32	14.32	2.14%	664,250
Feb 2, 2026	13.71	14.35	13.71	14.02	14.02	-1.20%	1,109,750
Jan 30, 2026	15.20	15.30	13.98	14.19	14.19	-2.87%	2,349,750
Jan 29, 2026	14.63	15.00	14.34	14.61	14.61	-0.07%	1,240,450
Jan 28, 2026	14.93	14.98	14.49	14.62	14.62	-1.62%	546,250
Jan 27, 2026	15.14	15.20	14.43	14.86	14.86	-1.85%	1,851,000
Jan 26, 2026	15.32	15.57	15.11	15.14	15.14	-2.45%	726,000
Jan 23, 2026	15.40	15.76	15.34	15.52	15.52	2.04%	542,000
Jan 22, 2026	15.66	15.71	15.11	15.21	15.21	-1.74%	573,500
Jan 21, 2026	15.38	15.83	15.05	15.48	15.48	2.86%	1,372,500
Jan 20, 2026	15.40	15.44	15.04	15.05	15.05	-2.21%	496,500
Jan 19, 2026	16.27	16.24	15.31	15.39	15.39	-3.81%	616,500
Jan 16, 2026	17.00	17.01	15.81	16.00	16.00	-3.32%	1,142,250
Jan 15, 2026	16.02	17.07	15.73	16.55	16.55	3.57%	1,979,500
Jan 14, 2026	15.30	16.50	15.30	15.98	15.98	5.06%	3,355,750