HKG:1858 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	14.83	15.21	14.64	15.21	15.21	3.82%	2,015,000
Jan 12, 2026	15.35	15.56	14.51	14.65	14.65	-3.75%	1,829,750
Jan 9, 2026	15.48	15.48	15.04	15.22	15.22	-2.00%	942,000
Jan 8, 2026	15.60	15.97	15.44	15.53	15.53	0.19%	953,750
Jan 7, 2026	15.18	15.54	15.03	15.50	15.50	2.11%	2,433,500
Jan 6, 2026	15.53	15.53	14.94	15.18	15.18	-1.36%	2,749,500
Jan 5, 2026	14.77	15.70	14.50	15.39	15.39	1.99%	2,386,250
Jan 2, 2026	14.97	15.14	14.53	15.09	15.09	1.55%	119,550
Dec 31, 2025	15.02	15.12	14.73	14.86	14.86	-1.07%	950,000
Dec 30, 2025	15.14	15.19	14.78	15.02	15.02	2.11%	561,000
Dec 29, 2025	14.86	15.23	14.71	14.71	14.71	-3.41%	679,000
Dec 24, 2025	15.70	15.70	14.87	15.23	15.23	0.93%	712,406
Dec 23, 2025	15.32	15.45	15.08	15.09	15.09	-1.95%	402,250
Dec 22, 2025	15.58	15.60	15.28	15.39	15.39	-1.28%	460,500
Dec 19, 2025	16.59	16.59	15.42	15.59	15.59	1.70%	737,250
Dec 18, 2025	15.13	15.48	15.00	15.33	15.33	-0.20%	447,500
Dec 17, 2025	15.13	15.39	14.81	15.36	15.36	1.32%	583,500
Dec 16, 2025	15.29	15.33	14.90	15.16	15.16	0.33%	577,000