Skip to main content
Feishang Anthracite Resources Limited (HKG:1738)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0900
+0.0030 (3.45%)
Apr 29, 2026, 3:54 PM HKT

HKG:1738 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.090.090.080.090.093.45%1,445,000
Apr 28, 20260.090.090.090.090.09-7.45%112,500
Apr 27, 20260.090.100.090.090.094.44%130,000
Apr 24, 20260.090.090.090.090.09-2.17%480,000
Apr 23, 20260.090.090.090.090.09-1.08%442,500
Apr 22, 20260.090.090.090.090.09--
Apr 21, 20260.100.100.090.090.09-3.13%560,000
Apr 20, 20260.100.100.100.100.10-3.03%420,000
Apr 17, 20260.100.100.100.100.10-3.88%142,500
Apr 16, 20260.100.100.100.100.10-0.96%105,000
Apr 15, 20260.100.100.100.100.105.05%315,000
Apr 14, 20260.100.100.100.100.10-880,000
Apr 13, 20260.100.100.100.100.10-1.00%532,500
Apr 10, 20260.100.100.100.100.10-220,000
Apr 9, 20260.100.110.100.100.10-2.91%860,000
Apr 8, 20260.100.100.100.100.103.00%637,500
Apr 2, 20260.100.100.100.100.10-1,555,000
Apr 1, 20260.100.100.100.100.10-142,500
Mar 31, 20260.100.110.100.100.10-2.91%2,065,000
Mar 30, 20260.110.110.100.100.10-4.63%1,110,000
Mar 27, 20260.110.110.110.110.11-3.57%1,575,000
Mar 26, 20260.120.120.110.110.11-3.45%227,500
Mar 25, 20260.120.120.110.120.120.87%780,000
Mar 24, 20260.120.120.110.120.12-6.50%280,000
Mar 23, 20260.120.120.120.120.12-2.38%50,000
Mar 20, 20260.130.130.120.130.131.61%805,000
Mar 19, 20260.120.120.110.120.120.81%660,000
Mar 18, 20260.110.120.110.120.128.85%225,000
Mar 17, 20260.110.110.110.110.11-1.74%447,500
Mar 16, 20260.120.120.120.120.12-6.50%435,000
Mar 13, 20260.130.130.120.120.12-5.38%1,070,000
Mar 12, 20260.110.140.110.130.1318.18%5,745,000
Mar 11, 20260.110.110.110.110.11-1.79%282,500
Mar 10, 20260.110.120.110.110.11-1.75%277,500
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