HKG:1861 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	2.41	2.41	2.33	2.40	-	-5.88%	32,000
Jul 31, 2026	2.55	2.55	2.55	2.55	2.55	-	-
Jul 30, 2026	2.49	2.49	2.49	2.55	2.55	2.00%	20,000
Jul 29, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Jul 28, 2026	2.50	2.50	2.50	2.50	2.50	4.17%	2,000
Jul 27, 2026	2.40	2.40	2.40	2.40	2.40	0.84%	50,000
Jul 24, 2026	2.38	2.38	2.38	2.38	2.38	-2.86%	22,000
Jul 23, 2026	2.45	2.45	2.45	2.45	2.45	2.08%	18,000
Jul 22, 2026	2.40	2.40	2.40	2.40	2.40	-3.61%	30,000
Jul 21, 2026	2.48	2.50	2.48	2.49	2.49	3.75%	14,000
Jul 20, 2026	3.29	3.29	2.40	2.40	2.40	-3.61%	88,000
Jul 17, 2026	2.49	2.49	2.49	2.49	2.49	-	18,000
Jul 16, 2026	2.49	2.49	2.49	2.49	2.49	-0.40%	-
Jul 15, 2026	2.50	2.50	2.39	2.50	2.50	2.04%	24,000
Jul 14, 2026	2.45	2.45	2.45	2.45	2.45	2.08%	6,000
Jul 13, 2026	2.59	2.59	2.40	2.40	2.40	-7.34%	30,000
Jul 10, 2026	2.35	2.60	2.35	2.59	2.59	4.02%	150,000
Jul 9, 2026	2.49	2.49	2.49	2.49	2.49	-	-
Jul 8, 2026	2.50	2.59	2.40	2.49	2.49	-7.78%	174,000
Jul 7, 2026	2.70	2.70	2.70	2.70	2.70	-	-
Jul 6, 2026	2.70	2.70	2.70	2.70	2.70	-	-
Jul 3, 2026	2.71	2.71	2.70	2.70	2.70	-6.57%	50,000
Jul 2, 2026	2.95	2.99	2.95	2.89	2.89	-3.34%	70,000
Jun 30, 2026	2.99	2.99	2.99	2.99	2.99	-	28,000
Jun 29, 2026	2.99	2.99	2.99	2.99	2.99	0.67%	10,000
Jun 26, 2026	2.89	2.97	2.69	2.97	2.97	-0.67%	189,500
Jun 25, 2026	3.00	3.00	2.75	2.99	2.99	-0.99%	154,000
Jun 24, 2026	3.18	3.18	2.92	3.02	3.02	-5.03%	110,000
Jun 23, 2026	2.80	3.18	2.80	3.18	3.18	6.00%	384,000
Jun 22, 2026	2.93	3.20	2.88	3.00	3.00	5.26%	222,000
Jun 18, 2026	2.52	2.86	2.50	2.85	2.85	13.55%	485,000
Jun 17, 2026	2.28	3.60	2.28	2.51	2.51	16.74%	354,000
Jun 16, 2026	2.13	2.21	2.13	2.15	2.15	-2.27%	2,268,500
Jun 15, 2026	2.14	2.20	2.14	2.20	2.20	4.76%	118,000
Jun 12, 2026	2.10	2.15	2.10	2.10	2.10	2.44%	222,200
Jun 11, 2026	2.05	2.05	2.05	2.05	2.05	-	-
Jun 10, 2026	2.05	2.05	2.05	2.05	2.05	-	-
Jun 9, 2026	2.05	2.05	2.05	2.05	2.05	-	-
Jun 8, 2026	2.06	2.06	2.05	2.05	2.05	-0.49%	12,000
Jun 5, 2026	2.15	2.15	2.06	2.06	2.06	-1.90%	163,800
Jun 4, 2026	2.10	2.10	2.10	2.10	2.10	4.48%	4,000
Jun 3, 2026	2.01	2.01	2.01	2.01	2.01	-4.29%	10,000
Jun 2, 2026	2.13	2.22	2.10	2.10	2.10	1.83%	179,500
Jun 1, 2026	2.10	2.10	2.10	2.10	2.06	-	-
May 29, 2026	2.01	2.01	2.00	2.10	2.06	-3.23%	21,000
May 28, 2026	2.17	2.17	2.17	2.17	2.13	-	1,000
May 27, 2026	2.10	2.10	2.10	2.17	2.13	2.84%	90,000
May 26, 2026	2.11	2.11	2.11	2.11	2.07	-	-
May 22, 2026	2.11	2.11	2.11	2.11	2.07	-	-
May 21, 2026	2.11	2.11	2.11	2.11	2.07	-	-