HKG:1858 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	10.81	11.40	10.62	11.36	11.36	5.09%	1,626,250
May 8, 2026	10.52	10.81	10.52	10.81	10.81	1.98%	803,000
May 7, 2026	10.62	10.77	10.51	10.60	10.60	0.38%	1,077,500
May 6, 2026	10.44	10.78	10.38	10.56	10.56	3.73%	1,684,750
May 5, 2026	10.49	10.49	10.15	10.18	10.18	-3.42%	472,250
May 4, 2026	10.64	10.78	10.43	10.54	10.54	-0.19%	336,000
Apr 30, 2026	11.99	11.99	10.23	10.56	10.56	-13.87%	7,360,650
Apr 29, 2026	12.24	12.30	12.15	12.26	12.26	0.41%	516,750
Apr 28, 2026	12.61	12.61	12.17	12.21	12.21	-2.32%	391,500
Apr 27, 2026	12.64	12.61	12.35	12.50	12.50	-0.95%	445,518
Apr 24, 2026	12.49	12.62	12.25	12.62	12.62	1.37%	318,250
Apr 23, 2026	12.68	12.68	12.38	12.45	12.45	-2.20%	719,500
Apr 22, 2026	12.85	12.85	12.50	12.73	12.73	-1.32%	842,500
Apr 21, 2026	13.12	13.22	12.82	12.90	12.90	-2.49%	764,832
Apr 20, 2026	13.20	13.32	13.06	13.23	13.23	-1.19%	506,000
Apr 17, 2026	13.49	13.59	13.13	13.39	13.39	-0.96%	1,676,750
Apr 16, 2026	13.58	13.66	13.19	13.52	13.52	-0.22%	911,500
Apr 15, 2026	12.95	13.73	12.91	13.55	13.55	5.78%	1,748,000
Apr 14, 2026	13.09	13.09	12.70	12.81	12.81	-1.31%	540,250
Apr 13, 2026	13.10	13.20	12.93	12.98	12.98	-1.67%	448,250
Apr 10, 2026	13.42	13.46	13.06	13.20	13.20	-0.45%	732,850
Apr 9, 2026	13.59	13.65	13.23	13.26	13.26	-2.21%	389,500
Apr 8, 2026	13.38	13.61	13.09	13.56	13.56	3.75%	783,250
Apr 2, 2026	13.83	13.83	13.06	13.07	13.07	-5.50%	1,240,000
Apr 1, 2026	13.11	14.03	12.91	13.83	13.83	5.49%	2,182,250
Mar 31, 2026	12.80	13.44	12.48	13.11	13.11	4.55%	1,962,500
Mar 30, 2026	12.55	12.82	12.27	12.54	12.54	-1.26%	1,773,500
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