HKG:1883 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	2.78	2.80	2.76	2.80	2.80	0.36%	1,973,254
Apr 16, 2026	2.78	2.80	2.76	2.79	2.79	0.36%	1,352,000
Apr 15, 2026	2.78	2.80	2.77	2.78	2.78	-	4,228,021
Apr 14, 2026	2.76	2.78	2.75	2.78	2.78	0.72%	2,744,144
Apr 13, 2026	2.76	2.78	2.74	2.76	2.76	0.36%	3,907,000
Apr 10, 2026	2.78	2.78	2.74	2.75	2.75	-1.08%	1,984,800
Apr 9, 2026	2.77	2.80	2.76	2.78	2.78	0.36%	7,591,823
Apr 8, 2026	2.73	2.77	2.72	2.77	2.77	1.09%	4,784,748
Apr 2, 2026	2.72	2.75	2.72	2.74	2.74	0.74%	2,554,399
Apr 1, 2026	2.71	2.73	2.71	2.72	2.72	0.37%	3,014,000
Mar 31, 2026	2.75	2.75	2.70	2.71	2.71	-1.81%	4,272,000
Mar 30, 2026	2.75	2.76	2.73	2.76	2.76	-0.36%	3,477,000
Mar 27, 2026	2.74	2.77	2.71	2.77	2.77	1.47%	3,658,122
Mar 26, 2026	2.74	2.74	2.69	2.73	2.73	-0.36%	6,773,882
Mar 25, 2026	2.73	2.74	2.70	2.74	2.74	0.74%	2,848,089
Mar 24, 2026	2.71	2.74	2.71	2.72	2.72	0.74%	4,875,000
Mar 23, 2026	2.73	2.73	2.66	2.70	2.70	-1.46%	10,387,490
Mar 20, 2026	2.77	2.78	2.74	2.74	2.74	-1.08%	8,629,359
Mar 19, 2026	2.75	2.78	2.74	2.77	2.77	1.09%	7,434,810
Mar 18, 2026	2.74	2.76	2.73	2.74	2.74	0.37%	6,461,258
Mar 17, 2026	2.72	2.77	2.72	2.73	2.73	-	8,013,000
Mar 16, 2026	2.72	2.75	2.71	2.73	2.73	0.74%	6,349,517
Mar 13, 2026	2.66	2.71	2.65	2.71	2.71	2.26%	14,332,000
Mar 12, 2026	2.65	2.68	2.63	2.65	2.65	-	5,555,500
Mar 11, 2026	2.62	2.67	2.62	2.65	2.65	0.76%	5,830,500
Mar 10, 2026	2.61	2.64	2.61	2.63	2.63	0.77%	4,798,008
Mar 9, 2026	2.64	2.64	2.59	2.61	2.61	-1.14%	4,178,000
Mar 6, 2026	2.61	2.65	2.60	2.64	2.64	0.76%	3,181,665
Mar 5, 2026	2.61	2.64	2.61	2.62	2.62	0.38%	2,773,380
Mar 4, 2026	2.60	2.61	2.58	2.61	2.61	-	3,786,000
Mar 3, 2026	2.63	2.64	2.60	2.61	2.61	-1.14%	7,100,623
Mar 2, 2026	2.61	2.65	2.60	2.64	2.64	0.76%	3,411,000
Feb 27, 2026	2.61	2.63	2.59	2.62	2.62	1.16%	3,497,450
Feb 26, 2026	2.62	2.63	2.59	2.59	2.59	-1.89%	4,195,000
Feb 25, 2026	2.64	2.65	2.62	2.64	2.64	-	1,962,556
Feb 24, 2026	2.64	2.64	2.61	2.64	2.64	-	2,242,000
Feb 23, 2026	2.63	2.68	2.63	2.64	2.64	0.38%	5,628,000
Feb 20, 2026	2.60	2.63	2.58	2.63	2.63	1.15%	4,093,843
Feb 16, 2026	2.58	2.60	2.56	2.60	2.60	0.78%	1,297,000
Feb 13, 2026	2.60	2.60	2.56	2.58	2.58	-0.77%	2,725,000
Feb 12, 2026	2.60	2.60	2.58	2.60	2.60	-	1,269,375
Feb 11, 2026	2.58	2.60	2.56	2.60	2.60	0.78%	3,346,000
Feb 10, 2026	2.55	2.59	2.55	2.58	2.58	0.78%	2,599,125
Feb 9, 2026	2.58	2.58	2.55	2.56	2.56	-0.39%	2,662,375
Feb 6, 2026	2.56	2.58	2.54	2.57	2.57	-0.39%	2,915,546
Feb 5, 2026	2.57	2.59	2.55	2.58	2.58	0.78%	4,648,376
Feb 4, 2026	2.54	2.57	2.53	2.56	2.56	0.79%	3,328,000
Feb 3, 2026	2.52	2.55	2.51	2.54	2.54	0.79%	3,096,557
Feb 2, 2026	2.56	2.57	2.50	2.52	2.52	-1.95%	4,330,000
Jan 30, 2026	2.57	2.58	2.55	2.57	2.57	-0.39%	3,334,000