Skip to main content
Feishang Anthracite Resources Limited (HKG:1738)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.114
-0.004 (-3.51%)
Mar 10, 2026, 11:07 AM HKT

HKG:1738 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.120.120.110.11--5.26%212,500
Mar 9, 20260.120.120.110.110.11-1.72%212,500
Mar 6, 20260.110.120.110.120.125.45%457,500
Mar 5, 20260.110.130.110.110.11-3.51%1,050,000
Mar 4, 20260.110.120.110.110.113.64%1,390,000
Mar 3, 20260.110.130.100.110.112.80%2,037,500
Mar 2, 20260.120.120.110.110.11-6.96%687,500
Feb 27, 20260.110.120.110.120.123.60%337,500
Feb 26, 20260.110.110.110.110.11-1.77%37,500
Feb 25, 20260.120.120.110.110.11-2.59%532,500
Feb 24, 20260.120.120.120.120.12-772,500
Feb 23, 20260.110.120.110.120.122.65%597,500
Feb 20, 20260.110.110.110.110.11-0.88%487,500
Feb 16, 20260.110.120.110.110.11-4.20%455,000
Feb 13, 20260.120.120.110.120.12-127,500
Feb 12, 20260.120.130.120.120.123.48%622,500
Feb 11, 20260.110.120.110.120.120.88%465,000
Feb 10, 20260.110.120.110.110.11-1.72%380,000
Feb 9, 20260.120.120.110.120.12-1.69%1,590,000
Feb 6, 20260.120.130.120.120.121.72%1,260,000
Feb 5, 20260.120.120.110.120.12-7.94%3,020,000
Feb 4, 20260.110.150.110.130.1320.00%9,342,500
Feb 3, 20260.110.110.100.110.11-7.08%715,000
Feb 2, 20260.110.110.110.110.11-4.24%10,000
Jan 30, 20260.110.120.110.120.122.61%452,500
Jan 29, 20260.120.120.110.120.12-5.74%700,000
Jan 28, 20260.120.120.120.120.124.27%352,500
Jan 27, 20260.110.120.110.120.12-1.68%247,500
Jan 26, 20260.120.120.110.120.12-140,000
Jan 23, 20260.120.120.120.120.121.71%217,500
Jan 22, 20260.120.120.120.120.12-4.10%172,500
Jan 21, 20260.130.130.120.120.121.67%162,500
Jan 20, 20260.120.120.120.120.121.69%175,000
Jan 19, 20260.120.130.120.120.12-2.48%172,500
Jan 16, 20260.120.120.110.120.121.68%285,000
Jan 15, 20260.120.120.120.120.12-2.46%45,000
Jan 14, 20260.120.130.110.120.121.67%2,405,000
Jan 13, 20260.130.130.120.120.121.69%1,130,000
Jan 12, 20260.130.130.120.120.12-7.09%2,000,000
Jan 9, 20260.130.130.130.130.13-5.93%2,095,000
Jan 8, 20260.140.150.130.140.14-4.26%6,137,500
Jan 7, 20260.120.150.110.140.1434.29%18,175,000
Jan 6, 20260.110.110.100.110.112.94%522,500
Jan 5, 20260.100.100.100.100.10-522,500
Jan 2, 20260.100.100.100.100.10-177,500
Dec 31, 20250.100.100.100.100.100.99%-
Dec 30, 20250.110.110.100.100.10-6.48%1,240,000
Dec 29, 20250.110.110.110.110.11-6.90%940,000
Dec 24, 20250.120.120.120.120.12-3.33%577,500
Dec 23, 20250.120.120.120.120.120.84%130,000
Dec 22, 20250.120.120.120.120.122.59%617,500
Dec 19, 20250.120.130.120.120.12-5.69%1,137,500
Dec 18, 20250.120.130.120.120.123.36%1,717,500
Dec 17, 20250.120.120.120.120.12-4.03%740,000
Dec 16, 20250.120.130.120.120.125.98%95,000
Dec 15, 20250.110.120.110.120.12-0.85%132,500
Dec 12, 20250.120.130.120.120.121.72%185,000
Dec 11, 20250.120.120.110.120.12-300,000
Dec 10, 20250.120.120.110.120.12-6.45%645,000
Dec 9, 20250.110.130.110.120.124.20%1,092,500
Dec 8, 20250.120.120.110.120.122.59%762,500
Dec 5, 20250.130.130.120.120.12-12.12%677,500
Dec 4, 20250.120.140.120.130.1310.00%1,325,000
Dec 3, 20250.120.120.110.120.12-1.64%502,500
Dec 2, 20250.140.140.120.120.12-9.63%1,590,000
Dec 1, 20250.140.150.130.140.14-515,000
Nov 28, 20250.130.140.130.140.14-1,130,000
Nov 27, 20250.130.140.130.140.14-2.88%267,500
Nov 26, 20250.140.150.130.140.14-3.47%1,877,500
Nov 25, 20250.150.170.140.140.14-13,052,500
Nov 24, 20250.110.160.110.140.1427.43%22,996,000
Nov 21, 20250.130.130.110.110.11-13.74%4,272,500
Nov 20, 20250.150.150.130.130.13-11.49%4,245,000
Nov 19, 20250.170.170.140.150.15-8.07%3,442,500
Nov 18, 20250.170.170.160.160.16-3.59%660,000
Nov 17, 20250.180.180.160.170.17-4.02%6,115,000
Nov 14, 20250.190.230.160.170.17-8.42%25,637,500
Nov 13, 20250.200.200.190.190.19-3.06%3,602,500
Nov 12, 20250.210.210.190.200.20-5.77%3,595,000
Nov 11, 20250.230.230.190.210.21-10.73%5,002,500
Nov 10, 20250.260.260.230.230.23-6.80%3,622,500
Nov 7, 20250.250.310.230.250.25-12,780,000
Nov 6, 20250.250.270.240.250.25-5.66%5,487,500
Nov 5, 20250.180.350.180.270.2746.41%45,092,500
Nov 4, 20250.230.240.180.180.18-21.30%9,867,500
Nov 3, 20250.120.340.120.230.2391.67%55,150,000
Oct 31, 20250.100.130.100.120.1223.71%1,987,500
Oct 30, 20250.100.110.100.100.10-3.00%1,232,850
Oct 28, 20250.100.100.090.100.10-310,000
Oct 27, 20250.100.100.090.100.104.17%900,000
Oct 24, 20250.110.110.100.100.10-9.43%1,082,500
Oct 23, 20250.110.110.100.110.11-545,000
Oct 22, 20250.110.110.110.110.11-1.85%402,500
Oct 21, 20250.110.110.110.110.11-8.47%35,000
Oct 20, 20250.110.120.110.120.129.26%357,500
Oct 17, 20250.120.120.110.110.11-3.57%202,500
Oct 16, 20250.120.120.110.110.11-115,000
Oct 15, 20250.120.120.110.110.110.90%330,000
Oct 14, 20250.110.110.110.110.11-17,500
Oct 13, 20250.120.120.110.110.11-4.31%485,000