HKG:1786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.82	0.83	0.80	0.82	0.82	1.23%	377,000
Apr 28, 2026	0.80	0.81	0.80	0.81	0.81	-1.22%	131,500
Apr 27, 2026	0.83	0.83	0.80	0.82	0.82	-1.20%	690,500
Apr 24, 2026	0.82	0.83	0.81	0.83	0.83	1.22%	639,000
Apr 23, 2026	0.83	0.83	0.82	0.82	0.82	-3.53%	4,000
Apr 22, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	62,000
Apr 21, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	650,000
Apr 20, 2026	0.85	0.85	0.83	0.83	0.83	-1.19%	199,000
Apr 17, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Apr 16, 2026	0.85	0.86	0.84	0.84	0.84	-3.45%	278,500
Apr 15, 2026	0.85	0.87	0.85	0.87	0.87	1.16%	64,000
Apr 14, 2026	0.85	0.86	0.85	0.86	0.86	-	137,500
Apr 13, 2026	0.87	0.87	0.85	0.86	0.86	-	48,000
Apr 10, 2026	0.88	0.88	0.85	0.86	0.86	-2.27%	356,500
Apr 9, 2026	0.87	0.88	0.86	0.88	0.88	1.15%	222,000
Apr 8, 2026	0.85	0.88	0.85	0.87	0.87	-	372,500
Apr 2, 2026	0.87	0.87	0.86	0.87	0.87	-2.25%	566,400
Apr 1, 2026	0.86	0.87	0.86	0.89	0.89	1.14%	95,500
Mar 31, 2026	0.89	0.89	0.86	0.88	0.88	-1.12%	422,500
Mar 30, 2026	0.87	0.89	0.86	0.89	0.89	3.49%	398,500
Mar 27, 2026	0.86	0.88	0.86	0.86	0.86	1.18%	362,000
Mar 26, 2026	0.86	0.86	0.85	0.85	0.85	-	169,000
Mar 25, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	191,000
Mar 24, 2026	0.85	0.86	0.84	0.86	0.86	2.38%	174,000
Mar 23, 2026	0.86	0.86	0.84	0.84	0.84	-3.45%	191,500
Mar 20, 2026	0.87	0.87	0.85	0.87	0.87	-1.14%	697,000
Mar 19, 2026	0.90	0.90	0.87	0.88	0.88	-1.12%	795,500
Mar 18, 2026	0.88	0.89	0.88	0.89	0.89	-1.11%	384,500
Mar 17, 2026	0.89	0.90	0.88	0.90	0.90	1.12%	377,500
Mar 16, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	134,500
Mar 13, 2026	0.90	0.91	0.89	0.90	0.90	-	223,500
Mar 12, 2026	0.90	0.90	0.89	0.90	0.90	-	199,500
Mar 11, 2026	0.89	0.92	0.89	0.90	0.90	1.12%	417,500
Mar 10, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Mar 9, 2026	0.89	0.90	0.88	0.89	0.89	-	398,500
Mar 6, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	50,500
Mar 5, 2026	0.90	0.92	0.87	0.90	0.90	1.12%	1,990,500
Mar 4, 2026	0.91	0.91	0.88	0.89	0.89	-3.26%	642,000
Mar 3, 2026	0.91	0.95	0.91	0.92	0.92	1.10%	306,500
Mar 2, 2026	0.93	0.94	0.91	0.91	0.91	-2.15%	788,000
Feb 27, 2026	0.90	0.93	0.89	0.93	0.93	3.33%	716,000
Feb 26, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	326,000
Feb 25, 2026	0.90	0.92	0.90	0.91	0.91	2.25%	422,500
Feb 24, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	483,500
Feb 23, 2026	0.90	0.91	0.89	0.90	0.90	-	467,000
Feb 20, 2026	0.90	0.90	0.88	0.90	0.90	-	565,500
Feb 16, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Feb 13, 2026	0.88	0.90	0.88	0.90	0.90	2.27%	20,000
Feb 12, 2026	0.89	0.89	0.88	0.88	0.88	-2.22%	328,000
Feb 11, 2026	0.90	0.90	0.90	0.90	0.90	-	61,500
Feb 10, 2026	0.91	0.91	0.90	0.90	0.90	-	42,500
Feb 9, 2026	0.90	0.91	0.90	0.90	0.90	-	427,000
Feb 6, 2026	0.90	0.90	0.89	0.90	0.90	-	412,000
Feb 5, 2026	0.90	0.90	0.89	0.90	0.90	-	131,000
Feb 4, 2026	0.89	0.90	0.89	0.90	0.90	-	39,500
Feb 3, 2026	0.89	0.90	0.89	0.90	0.90	-	60,500
Feb 2, 2026	0.90	0.90	0.89	0.90	0.90	-1.10%	411,500
Jan 30, 2026	0.91	0.91	0.90	0.91	0.91	1.11%	113,500
Jan 29, 2026	0.89	0.90	0.89	0.90	0.90	-	145,500
Jan 28, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	442,000
Jan 27, 2026	0.88	0.90	0.88	0.89	0.89	1.14%	616,000
Jan 26, 2026	0.89	0.91	0.87	0.88	0.88	-1.12%	1,888,000
Jan 23, 2026	0.89	0.89	0.89	0.89	0.89	-	72,000
Jan 22, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	217,500
Jan 21, 2026	0.90	0.90	0.89	0.90	0.90	2.27%	602,000
Jan 20, 2026	0.88	0.88	0.88	0.88	0.88	-	317,500
Jan 19, 2026	0.90	0.90	0.88	0.88	0.88	-	193,500
Jan 16, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	119,500
Jan 15, 2026	0.90	0.91	0.89	0.89	0.89	-	166,500
Jan 14, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	997,000
Jan 13, 2026	0.90	0.90	0.90	0.90	0.90	-	20,000
Jan 12, 2026	0.91	0.91	0.89	0.90	0.90	-2.17%	339,000
Jan 9, 2026	0.89	0.92	0.89	0.92	0.92	2.22%	409,500
Jan 8, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	46,500
Jan 7, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	39,000
Jan 6, 2026	0.90	0.92	0.89	0.90	0.90	2.27%	364,000
Jan 5, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	30,500
Jan 2, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Dec 31, 2025	0.90	0.90	0.90	0.90	0.90	2.27%	35,000
Dec 30, 2025	0.87	0.89	0.86	0.88	0.88	-1.12%	918,900
Dec 29, 2025	0.90	0.90	0.89	0.89	0.89	-	161,000
Dec 24, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Dec 23, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	102,000
Dec 22, 2025	0.91	0.92	0.89	0.90	0.90	-	484,500
Dec 19, 2025	0.89	0.91	0.89	0.90	0.90	-1.10%	681,500
Dec 18, 2025	0.90	0.91	0.89	0.91	0.91	-	188,500
Dec 17, 2025	0.91	0.92	0.90	0.91	0.91	-1.09%	2,252,000
Dec 16, 2025	0.93	0.93	0.92	0.92	0.92	-	303,000
Dec 15, 2025	0.92	0.92	0.92	0.92	0.92	-1.08%	224,500
Dec 12, 2025	0.93	0.93	0.93	0.93	0.93	2.20%	119,000
Dec 11, 2025	0.92	0.92	0.91	0.91	0.91	-1.09%	507,500
Dec 10, 2025	0.92	0.92	0.91	0.92	0.92	-1.08%	250,000
Dec 9, 2025	0.95	0.95	0.91	0.93	0.93	-2.11%	805,500
Dec 8, 2025	0.95	0.95	0.94	0.95	0.95	-	176,500
Dec 5, 2025	0.96	0.96	0.94	0.95	0.95	1.06%	637,000
Dec 4, 2025	0.94	0.94	0.94	0.94	0.94	-2.08%	55,000
Dec 3, 2025	0.96	0.96	0.95	0.96	0.96	-	463,000
Dec 2, 2025	0.96	0.96	0.95	0.96	0.96	-	74,000
Dec 1, 2025	0.95	0.97	0.95	0.96	0.96	1.05%	200,500
Nov 28, 2025	0.94	0.95	0.93	0.95	0.95	-	365,000