HKG:1883 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	2.72	2.75	2.72	2.74	2.61	0.74%	2,554,399
Apr 1, 2026	2.71	2.73	2.71	2.72	2.59	0.37%	3,014,000
Mar 31, 2026	2.75	2.75	2.70	2.71	2.58	-1.81%	4,272,000
Mar 30, 2026	2.75	2.76	2.73	2.76	2.63	-0.36%	3,477,000
Mar 27, 2026	2.74	2.77	2.71	2.77	2.64	1.47%	3,658,122
Mar 26, 2026	2.74	2.74	2.69	2.73	2.60	-0.36%	6,773,882
Mar 25, 2026	2.73	2.74	2.70	2.74	2.61	0.74%	2,848,089
Mar 24, 2026	2.71	2.74	2.71	2.72	2.59	0.74%	4,875,000
Mar 23, 2026	2.73	2.73	2.66	2.70	2.57	-1.46%	10,387,490
Mar 20, 2026	2.77	2.78	2.74	2.74	2.61	-1.08%	8,629,359
Mar 19, 2026	2.75	2.78	2.74	2.77	2.64	1.09%	7,434,810
Mar 18, 2026	2.74	2.76	2.73	2.74	2.61	0.37%	6,461,258
Mar 17, 2026	2.72	2.77	2.72	2.73	2.60	-	8,013,000
Mar 16, 2026	2.72	2.75	2.71	2.73	2.60	0.74%	6,349,517
Mar 13, 2026	2.66	2.71	2.65	2.71	2.58	2.26%	14,332,000