Almana Limited (HKG:8186)
Hong Kong · Delayed Price · Currency is HKD 1.690
+0.010 (0.60%)
At close: Feb 13, 2026
Almana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 1.70 | 1.75 | 1.65 | 1.66 | 1.66 | 0.61% | 510,000 |
| Jan 16, 2026 | 1.62 | 1.76 | 1.60 | 1.65 | 1.65 | 5.10% | 1,250,000 |
| Jan 15, 2026 | 1.42 | 1.66 | 1.42 | 1.57 | 1.57 | 11.35% | 890,000 |
| Jan 14, 2026 | 1.39 | 1.46 | 1.39 | 1.41 | 1.41 | 1.44% | 135,000 |
| Jan 13, 2026 | 1.33 | 1.44 | 1.33 | 1.39 | 1.39 | - | 105,000 |
| Jan 12, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 130,000 |
| Jan 9, 2026 | 1.42 | 1.43 | 1.33 | 1.37 | 1.37 | -3.52% | 195,000 |
| Jan 8, 2026 | 1.44 | 1.52 | 1.38 | 1.42 | 1.42 | 6.77% | 400,000 |
| Jan 7, 2026 | 1.23 | 1.38 | 1.23 | 1.33 | 1.33 | 9.02% | 275,350 |
| Jan 6, 2026 | 1.35 | 1.38 | 1.15 | 1.22 | 1.22 | -5.43% | 1,200,000 |
| Jan 5, 2026 | 1.58 | 1.85 | 1.21 | 1.29 | 1.29 | -17.83% | 2,900,000 |
| Jan 2, 2026 | 1.50 | 1.71 | 1.46 | 1.57 | 1.57 | 6.08% | 1,670,788 |
| Dec 31, 2025 | 1.30 | 1.55 | 1.26 | 1.48 | 1.48 | 17.46% | 1,880,009 |
| Dec 30, 2025 | 0.78 | 1.26 | 0.78 | 1.26 | 1.26 | 70.27% | 3,499,396 |
| Dec 29, 2025 | 0.66 | 0.76 | 0.66 | 0.74 | 0.74 | 10.45% | 640,000 |
| Dec 24, 2025 | 0.62 | 0.67 | 0.62 | 0.67 | 0.67 | 9.84% | 195,747 |
| Dec 23, 2025 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | 10.91% | 330,000 |
| Dec 22, 2025 | 0.57 | 0.57 | 0.53 | 0.55 | 0.55 | -3.51% | 305,000 |
| Dec 19, 2025 | 0.55 | 0.57 | 0.53 | 0.57 | 0.57 | - | 70,000 |
| Dec 18, 2025 | 0.56 | 0.59 | 0.56 | 0.57 | 0.57 | 1.79% | 270,000 |
| Dec 17, 2025 | 0.62 | 0.62 | 0.55 | 0.56 | 0.56 | -8.20% | 470,001 |
| Dec 16, 2025 | 0.64 | 0.67 | 0.53 | 0.61 | 0.61 | 5.17% | 795,000 |
| Dec 15, 2025 | 0.65 | 0.68 | 0.50 | 0.58 | 0.58 | -14.71% | 3,080,000 |
| Dec 12, 2025 | 0.79 | 0.95 | 0.61 | 0.68 | 0.68 | -12.82% | 3,300,003 |
| Dec 11, 2025 | 0.51 | 0.80 | 0.51 | 0.78 | 0.78 | 64.21% | 4,950,000 |
| Dec 10, 2025 | 0.33 | 0.48 | 0.33 | 0.48 | 0.48 | 53.23% | 1,185,008 |
| Dec 9, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.06% | 85,000 |
| Dec 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.35% | 65,000 |
| Dec 5, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | -5.48% | 215,000 |
| Dec 4, 2025 | 0.32 | 0.40 | 0.32 | 0.37 | 0.37 | 21.67% | 240,000 |
| Dec 3, 2025 | 0.35 | 0.35 | 0.29 | 0.30 | 0.30 | -11.76% | 150,000 |