HKG:1883 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.77	2.78	2.73	2.78	2.78	0.36%	7,055,500
Jul 30, 2026	2.74	2.78	2.73	2.77	2.77	0.73%	5,132,850
Jul 29, 2026	2.70	2.75	2.69	2.75	2.75	1.10%	4,940,700
Jul 28, 2026	2.66	2.72	2.66	2.72	2.72	1.49%	3,280,000
Jul 27, 2026	2.66	2.70	2.66	2.68	2.68	-	2,526,157
Jul 24, 2026	2.64	2.69	2.62	2.68	2.68	0.37%	3,810,300
Jul 23, 2026	2.62	2.69	2.62	2.67	2.67	1.91%	4,135,004
Jul 22, 2026	2.60	2.64	2.60	2.62	2.62	0.38%	2,986,883
Jul 21, 2026	2.60	2.63	2.58	2.61	2.61	0.38%	3,262,000
Jul 20, 2026	2.58	2.62	2.57	2.60	2.60	0.78%	2,837,000
Jul 17, 2026	2.58	2.60	2.54	2.58	2.58	0.39%	4,287,000
Jul 16, 2026	2.60	2.60	2.57	2.57	2.57	-0.39%	2,120,944
Jul 15, 2026	2.58	2.59	2.56	2.58	2.58	-	3,964,000
Jul 14, 2026	2.57	2.59	2.54	2.58	2.58	1.18%	3,534,000
Jul 13, 2026	2.57	2.57	2.49	2.55	2.55	-0.78%	3,641,000
Jul 10, 2026	2.58	2.60	2.55	2.57	2.57	0.78%	2,342,000
Jul 9, 2026	2.53	2.57	2.52	2.55	2.55	1.19%	2,624,000
Jul 8, 2026	2.49	2.53	2.49	2.52	2.52	1.20%	3,532,746
Jul 7, 2026	2.51	2.53	2.48	2.49	2.49	-0.80%	4,026,004
Jul 6, 2026	2.52	2.54	2.49	2.51	2.51	-0.40%	2,782,600
Jul 3, 2026	2.48	2.52	2.47	2.52	2.52	1.61%	2,372,148
Jul 2, 2026	2.47	2.49	2.45	2.48	2.48	0.40%	7,503,375
Jun 30, 2026	2.50	2.50	2.46	2.47	2.47	-1.20%	3,950,559
Jun 29, 2026	2.52	2.55	2.49	2.50	2.50	-0.40%	4,982,000
Jun 26, 2026	2.51	2.52	2.47	2.51	2.51	-	5,591,000
Jun 25, 2026	2.49	2.52	2.48	2.51	2.51	0.80%	5,278,000
Jun 24, 2026	2.52	2.54	2.49	2.49	2.49	-1.19%	6,286,262
Jun 23, 2026	2.53	2.55	2.50	2.52	2.52	-0.40%	6,362,692
Jun 22, 2026	2.59	2.61	2.52	2.53	2.53	-2.32%	6,964,927
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