HKG:1883 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.63	2.63	2.55	2.59	2.59	-1.15%	7,348,500
Jun 17, 2026	2.66	2.67	2.61	2.62	2.62	-1.50%	2,962,000
Jun 16, 2026	2.69	2.69	2.65	2.66	2.66	-1.12%	3,321,000
Jun 15, 2026	2.71	2.73	2.68	2.69	2.69	-0.74%	2,494,875
Jun 12, 2026	2.72	2.74	2.69	2.71	2.71	-0.37%	5,455,000
Jun 11, 2026	2.69	2.73	2.69	2.72	2.72	0.37%	6,919,705
Jun 10, 2026	2.69	2.73	2.69	2.71	2.71	-0.37%	3,863,362
Jun 9, 2026	2.76	2.76	2.71	2.72	2.72	-1.09%	2,101,223
Jun 8, 2026	2.73	2.75	2.69	2.75	2.75	0.36%	5,468,000
Jun 5, 2026	2.79	2.81	2.72	2.74	2.74	-2.49%	3,982,750
Jun 4, 2026	2.78	2.82	2.78	2.81	2.81	-	5,356,000
Jun 3, 2026	2.80	2.82	2.77	2.81	2.81	1.08%	5,874,008
Jun 2, 2026	2.69	2.78	2.69	2.78	2.78	2.21%	5,577,875
Jun 1, 2026	2.69	2.72	2.68	2.72	2.72	1.49%	4,731,376
May 29, 2026	2.66	2.68	2.64	2.68	2.68	0.75%	4,989,125
May 28, 2026	2.65	2.66	2.62	2.66	2.66	0.38%	5,675,050
May 27, 2026	2.65	2.66	2.62	2.65	2.65	0.38%	4,558,283
May 26, 2026	2.66	2.68	2.62	2.64	2.64	-0.75%	4,476,000
May 22, 2026	2.77	2.80	2.76	2.79	2.66	0.72%	5,713,736
May 21, 2026	2.79	2.79	2.76	2.77	2.64	-0.72%	6,006,802
May 20, 2026	2.80	2.80	2.77	2.79	2.66	-0.71%	7,118,500
May 19, 2026	2.82	2.82	2.79	2.81	2.68	-	2,572,000
May 18, 2026	2.80	2.83	2.79	2.81	2.68	-	4,469,375
May 15, 2026	2.83	2.84	2.80	2.81	2.68	-0.71%	6,140,763
May 14, 2026	2.83	2.84	2.81	2.83	2.70	-	2,587,000
May 13, 2026	2.84	2.86	2.82	2.83	2.70	0.35%	3,678,960
May 12, 2026	2.85	2.85	2.82	2.82	2.69	-1.05%	2,780,833
May 11, 2026	2.82	2.85	2.81	2.85	2.72	1.06%	6,122,375
May 8, 2026	2.82	2.82	2.79	2.82	2.69	0.36%	2,643,130
May 7, 2026	2.83	2.83	2.80	2.81	2.68	-0.35%	3,421,310
May 6, 2026	2.82	2.83	2.80	2.82	2.69	0.36%	3,250,000
May 5, 2026	2.79	2.82	2.78	2.81	2.68	-	3,561,741
May 4, 2026	2.78	2.81	2.78	2.81	2.68	1.08%	2,814,376
Apr 30, 2026	2.81	2.82	2.77	2.78	2.65	-1.07%	4,711,000
Apr 29, 2026	2.82	2.83	2.79	2.81	2.68	-0.35%	3,271,000
Apr 28, 2026	2.80	2.82	2.78	2.82	2.69	0.36%	5,081,000
Apr 27, 2026	2.81	2.81	2.79	2.81	2.68	-	2,658,562
Apr 24, 2026	2.82	2.82	2.79	2.81	2.68	-	3,015,434
Apr 23, 2026	2.82	2.82	2.80	2.81	2.68	-0.35%	1,675,000
Apr 22, 2026	2.83	2.83	2.80	2.82	2.69	-	1,846,832
Apr 21, 2026	2.80	2.82	2.79	2.82	2.69	1.08%	3,615,288
Apr 20, 2026	2.79	2.81	2.78	2.79	2.66	-0.36%	2,378,300
Apr 17, 2026	2.78	2.80	2.76	2.80	2.67	0.36%	1,973,254
Apr 16, 2026	2.78	2.80	2.76	2.79	2.66	0.36%	1,352,000
Apr 15, 2026	2.78	2.80	2.77	2.78	2.65	-	4,228,021
Apr 14, 2026	2.76	2.78	2.75	2.78	2.65	0.72%	2,744,144
Apr 13, 2026	2.76	2.78	2.74	2.76	2.63	0.36%	3,907,000
Apr 10, 2026	2.78	2.78	2.74	2.75	2.62	-1.08%	1,984,800
Apr 9, 2026	2.77	2.80	2.76	2.78	2.65	0.36%	7,591,823
Apr 8, 2026	2.73	2.77	2.72	2.77	2.64	1.09%	4,784,748