Almana Limited (HKG:8186)
Hong Kong · Delayed Price · Currency is HKD 1.200
0.00 (0.00%)
Apr 2, 2026, 3:54 PM HKT
Almana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.20 | 1.29 | 1.20 | 1.20 | 1.20 | - | 75,000 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 30,000 |
| Mar 31, 2026 | 1.21 | 1.21 | 1.21 | 1.20 | 1.20 | -0.83% | 21,116 |
| Mar 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 15,000 |
| Mar 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 10,000 |
| Mar 26, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 50,000 |
| Mar 25, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 225,000 |
| Mar 24, 2026 | 1.24 | 1.24 | 1.17 | 1.22 | 1.22 | -0.81% | 340,000 |
| Mar 23, 2026 | 1.28 | 1.30 | 1.23 | 1.23 | 1.23 | -3.91% | 50,000 |
| Mar 20, 2026 | 1.28 | 1.35 | 1.28 | 1.28 | 1.28 | - | 35,000 |
| Mar 19, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 37,000 |
| Mar 18, 2026 | 1.25 | 1.46 | 1.25 | 1.28 | 1.28 | - | 145,000 |
| Mar 17, 2026 | 1.25 | 1.40 | 1.25 | 1.28 | 1.28 | 2.40% | 95,000 |
| Mar 16, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | - | 35,000 |
| Mar 13, 2026 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 12.61% | 215,000 |
| Mar 12, 2026 | 1.05 | 1.17 | 1.05 | 1.11 | 1.11 | 5.71% | 290,000 |
| Mar 11, 2026 | 1.18 | 1.18 | 1.01 | 1.05 | 1.05 | -13.93% | 420,031 |
| Mar 10, 2026 | 1.35 | 1.35 | 1.15 | 1.22 | 1.22 | -9.63% | 620,000 |
| Mar 9, 2026 | 1.52 | 1.52 | 1.35 | 1.35 | 1.35 | -11.18% | 245,000 |
| Mar 6, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 1.33% | 50,005 |
| Mar 5, 2026 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 1.35% | 78,260 |
| Mar 4, 2026 | 1.48 | 1.54 | 1.48 | 1.48 | 1.48 | -5.13% | 215,000 |
| Mar 3, 2026 | 1.69 | 1.69 | 1.48 | 1.56 | 1.56 | 1.30% | 342,500 |
| Mar 2, 2026 | 1.68 | 1.73 | 1.54 | 1.54 | 1.54 | -7.78% | 662,500 |
| Feb 27, 2026 | 1.55 | 1.67 | 1.50 | 1.67 | 1.67 | 5.70% | 330,000 |
| Feb 26, 2026 | 1.65 | 1.66 | 1.58 | 1.58 | 1.58 | -4.24% | 585,000 |
| Feb 25, 2026 | 1.71 | 1.71 | 1.61 | 1.65 | 1.65 | -0.60% | 335,000 |
| Feb 24, 2026 | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | -4.05% | 470,000 |
| Feb 23, 2026 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -3.89% | 80,221 |
| Feb 20, 2026 | 1.93 | 1.93 | 1.80 | 1.80 | 1.80 | -3.74% | 320,000 |
| Feb 16, 2026 | 1.76 | 1.95 | 1.75 | 1.87 | 1.87 | 10.65% | 285,000 |
| Feb 13, 2026 | 1.68 | 1.75 | 1.68 | 1.69 | 1.69 | 0.60% | 220,137 |
| Feb 12, 2026 | 1.66 | 1.69 | 1.64 | 1.68 | 1.68 | 1.82% | 215,000 |
| Feb 11, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 80,000 |
| Feb 10, 2026 | 1.66 | 1.66 | 1.61 | 1.65 | 1.65 | -0.60% | 390,000 |
| Feb 9, 2026 | 1.60 | 1.70 | 1.60 | 1.66 | 1.66 | 3.75% | 305,000 |
| Feb 6, 2026 | 1.68 | 1.68 | 1.55 | 1.60 | 1.60 | -4.76% | 305,000 |
| Feb 5, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 320,000 |
| Feb 4, 2026 | 1.69 | 2.00 | 1.49 | 1.69 | 1.69 | - | 1,150,000 |
| Feb 3, 2026 | 1.73 | 1.73 | 1.45 | 1.69 | 1.69 | -3.43% | 805,000 |
| Feb 2, 2026 | 1.75 | 1.80 | 1.75 | 1.75 | 1.75 | - | 205,000 |
| Jan 30, 2026 | 1.85 | 1.85 | 1.71 | 1.75 | 1.75 | -4.37% | 3,395,000 |
| Jan 29, 2026 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | 1.67% | 2,836,128 |
| Jan 28, 2026 | 1.75 | 1.90 | 1.70 | 1.80 | 1.80 | 1.69% | 6,260,000 |
| Jan 27, 2026 | 1.79 | 1.79 | 1.68 | 1.77 | 1.77 | 1.14% | 5,410,000 |
| Jan 26, 2026 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | 4.17% | 390,000 |
| Jan 23, 2026 | 1.68 | 1.77 | 1.68 | 1.68 | 1.68 | - | 460,000 |
| Jan 22, 2026 | 1.61 | 1.70 | 1.60 | 1.68 | 1.68 | 5.00% | 4,030,300 |
| Jan 21, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 350,000 |
| Jan 20, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 2.41% | 125,312 |