HKG:1883 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	2.43	2.45	2.43	2.45	2.45	1.45%	2,495,000
Nov 9, 2026	2.42	2.44	2.41	2.41	2.41	0.21%	3,016,188
Nov 6, 2026	2.41	2.41	2.39	2.41	2.41	0.21%	2,853,117
Nov 5, 2026	2.40	2.41	2.39	2.40	2.40	0.63%	3,311,595
Nov 4, 2026	2.38	2.40	2.38	2.39	2.39	-0.42%	1,421,000
Nov 3, 2026	2.37	2.40	2.37	2.40	2.40	1.48%	3,393,627
Nov 2, 2026	2.37	2.38	2.35	2.36	2.36	-0.21%	2,438,750
Oct 30, 2026	2.34	2.38	2.33	2.37	2.37	1.28%	3,802,000
Oct 29, 2026	2.34	2.36	2.33	2.34	2.34	-0.21%	2,437,000
Oct 28, 2026	2.36	2.36	2.34	2.34	2.34	-0.64%	1,487,081
Oct 27, 2026	2.35	2.36	2.35	2.36	2.36	0.21%	790,744
Oct 26, 2026	2.33	2.36	2.33	2.35	2.35	0.86%	1,791,555
Oct 23, 2026	2.35	2.36	2.33	2.33	2.33	-0.85%	3,199,121
Oct 22, 2026	2.36	2.37	2.34	2.35	2.35	-	3,537,000
Oct 21, 2026	2.36	2.37	2.35	2.35	2.35	-0.63%	2,550,740
Oct 20, 2026	2.38	2.38	2.36	2.37	2.37	0.21%	2,140,500
Oct 16, 2026	2.40	2.40	2.36	2.36	2.36	-0.84%	3,191,375
Oct 15, 2026	2.37	2.39	2.35	2.38	2.38	0.21%	2,554,000
Oct 14, 2026	2.39	2.40	2.37	2.38	2.38	-0.63%	3,532,343
Oct 13, 2026	2.40	2.40	2.38	2.39	2.39	-0.42%	2,431,964
Oct 12, 2026	2.40	2.41	2.39	2.40	2.40	-	1,560,500
Oct 9, 2026	2.39	2.40	2.38	2.40	2.40	1.05%	2,324,986
Oct 8, 2026	2.39	2.41	2.37	2.38	2.38	-0.42%	2,456,538
Oct 7, 2026	2.38	2.39	2.37	2.39	2.39	0.21%	1,677,536
Oct 6, 2026	2.36	2.38	2.34	2.38	2.38	1.06%	2,607,000
Oct 5, 2026	2.38	2.39	2.35	2.36	2.36	-1.05%	3,722,286
Oct 2, 2026	2.41	2.41	2.35	2.38	2.38	-1.24%	4,748,206
Sep 30, 2026	2.40	2.41	2.39	2.41	2.41	0.63%	2,834,810
Sep 29, 2026	2.40	2.40	2.39	2.40	2.40	-0.21%	2,030,000
Sep 28, 2026	2.41	2.41	2.39	2.40	2.40	0.21%	1,631,000
Sep 25, 2026	2.40	2.40	2.37	2.40	2.40	-0.42%	3,475,376
Sep 24, 2026	2.40	2.41	2.39	2.41	2.41	0.63%	2,464,000
Sep 23, 2026	2.40	2.40	2.39	2.39	2.39	-	2,471,000
Sep 22, 2026	2.41	2.42	2.39	2.39	2.39	-0.62%	1,894,000
Sep 21, 2026	2.40	2.42	2.40	2.41	2.41	0.21%	1,118,754
Sep 18, 2026	2.42	2.43	2.40	2.40	2.40	-0.83%	3,324,000
Sep 17, 2026	2.41	2.42	2.40	2.42	2.42	-0.21%	2,531,500
Sep 16, 2026	2.39	2.44	2.38	2.43	2.43	1.46%	4,668,000
Sep 15, 2026	2.39	2.41	2.39	2.39	2.39	-	2,672,729
Sep 14, 2026	2.38	2.41	2.37	2.39	2.39	0.42%	3,513,000
Sep 11, 2026	2.40	2.40	2.38	2.38	2.38	-0.83%	2,280,085
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