HKG:1883 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	2.41	2.41	2.39	2.40	2.40	-0.62%	2,046,000
Sep 9, 2026	2.43	2.43	2.41	2.42	2.42	0.21%	2,842,687
Sep 8, 2026	2.40	2.42	2.39	2.41	2.41	0.84%	1,668,334
Sep 7, 2026	2.41	2.41	2.38	2.39	2.39	-0.42%	6,342,500
Sep 4, 2026	2.42	2.42	2.40	2.40	2.40	0.84%	4,942,100
Sep 3, 2026	2.44	2.45	2.42	2.43	2.38	0.41%	5,414,919
Sep 2, 2026	2.44	2.44	2.41	2.42	2.37	-0.41%	3,622,096
Sep 1, 2026	2.44	2.46	2.43	2.43	2.38	-0.41%	4,965,281
Aug 31, 2026	2.46	2.47	2.44	2.44	2.39	-0.81%	5,681,000
Aug 28, 2026	2.45	2.47	2.44	2.46	2.41	-	5,303,848
Aug 27, 2026	2.44	2.46	2.44	2.46	2.41	0.61%	3,984,100
Aug 26, 2026	2.47	2.47	2.44	2.45	2.39	-0.20%	4,504,192
Aug 25, 2026	2.47	2.47	2.45	2.45	2.40	-0.61%	4,206,701
Aug 24, 2026	2.47	2.49	2.46	2.47	2.41	-0.20%	3,692,750
Aug 21, 2026	2.49	2.50	2.47	2.47	2.42	-0.60%	4,445,479
Aug 20, 2026	2.51	2.51	2.47	2.49	2.43	-0.20%	5,956,000
Aug 19, 2026	2.52	2.52	2.48	2.49	2.44	-0.40%	5,400,745
Aug 18, 2026	2.51	2.51	2.48	2.50	2.45	-0.40%	3,521,750
Aug 17, 2026	2.45	2.52	2.44	2.51	2.46	3.08%	10,210,875
Aug 14, 2026	2.55	2.60	2.41	2.44	2.38	-7.41%	27,853,878
Aug 13, 2026	2.62	2.66	2.62	2.63	2.58	0.19%	3,877,375
Aug 12, 2026	2.63	2.64	2.61	2.63	2.57	-0.38%	2,488,236
Aug 11, 2026	2.65	2.65	2.62	2.64	2.58	-0.75%	3,658,000
Aug 10, 2026	2.66	2.67	2.65	2.66	2.60	-	2,611,100
Aug 7, 2026	2.68	2.68	2.65	2.66	2.60	-1.48%	4,005,758
Aug 6, 2026	2.69	2.71	2.67	2.70	2.64	-0.55%	2,606,515
Aug 5, 2026	2.75	2.75	2.70	2.71	2.65	-1.28%	3,424,485
Aug 4, 2026	2.78	2.78	2.73	2.75	2.69	-0.90%	2,908,760
Aug 3, 2026	2.78	2.78	2.75	2.77	2.71	-0.36%	2,750,617
Jul 31, 2026	2.77	2.78	2.73	2.78	2.72	0.36%	7,055,500
Jul 30, 2026	2.74	2.78	2.73	2.77	2.71	0.73%	5,132,850
Jul 29, 2026	2.70	2.75	2.69	2.75	2.69	1.10%	4,940,700
Jul 28, 2026	2.66	2.72	2.66	2.72	2.66	1.49%	3,280,000
Jul 27, 2026	2.66	2.70	2.66	2.68	2.62	-	2,526,157
Jul 24, 2026	2.64	2.69	2.62	2.68	2.62	0.37%	3,810,300
Jul 23, 2026	2.62	2.69	2.62	2.67	2.62	1.91%	4,135,004
Jul 22, 2026	2.60	2.64	2.60	2.62	2.57	0.38%	2,986,883
Jul 21, 2026	2.60	2.63	2.58	2.61	2.56	0.38%	3,262,000
Jul 20, 2026	2.58	2.62	2.57	2.60	2.55	0.78%	2,837,000
Jul 17, 2026	2.58	2.60	2.54	2.58	2.53	0.39%	4,287,000
Jul 16, 2026	2.60	2.60	2.57	2.57	2.52	-0.39%	2,120,944
Jul 15, 2026	2.58	2.59	2.56	2.58	2.53	-	3,964,000
Jul 14, 2026	2.57	2.59	2.54	2.58	2.53	1.18%	3,534,000
Jul 13, 2026	2.57	2.57	2.49	2.55	2.50	-0.78%	3,641,000
Jul 10, 2026	2.58	2.60	2.55	2.57	2.52	0.78%	2,342,000
Jul 9, 2026	2.53	2.57	2.52	2.55	2.50	1.19%	2,624,000
Jul 8, 2026	2.49	2.53	2.49	2.52	2.47	1.20%	3,532,746
Jul 7, 2026	2.51	2.53	2.48	2.49	2.44	-0.80%	4,026,004
Jul 6, 2026	2.52	2.54	2.49	2.51	2.46	-0.40%	2,782,600
Jul 3, 2026	2.48	2.52	2.47	2.52	2.47	1.61%	2,372,148