HKG:1832 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Apr 27, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	14,000
Apr 24, 2026	0.85	0.85	0.85	0.85	0.85	-	1,000
Apr 23, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Apr 22, 2026	0.85	0.85	0.85	0.85	0.85	3.66%	60,000
Apr 21, 2026	0.82	0.82	0.82	0.82	0.82	-	2,000
Apr 20, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	7,000
Apr 17, 2026	0.81	0.81	0.81	0.81	0.81	-	6,000
Apr 16, 2026	0.81	0.81	0.81	0.81	0.81	-	20,000
Apr 15, 2026	0.85	0.85	0.83	0.81	0.81	-	29,000
Apr 14, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Apr 13, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Apr 10, 2026	0.81	0.81	0.81	0.81	0.81	-	3,000
Apr 9, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Apr 8, 2026	0.81	0.81	0.81	0.81	0.81	-	15,000
Apr 2, 2026	0.81	0.81	0.81	0.81	0.81	-	4,000
Apr 1, 2026	0.81	0.81	0.81	0.81	0.81	-	2,000
Mar 31, 2026	0.76	0.81	0.76	0.81	0.81	6.58%	11,000
Mar 30, 2026	0.76	0.76	0.76	0.76	0.76	-	38,000
Mar 27, 2026	0.76	0.76	0.76	0.76	0.76	15.15%	2,000
Mar 26, 2026	0.68	0.68	0.66	0.66	0.66	-1.49%	18,000
Mar 25, 2026	0.70	0.70	0.65	0.67	0.67	-8.22%	34,000
Mar 24, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Mar 23, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Mar 20, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Mar 19, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Mar 18, 2026	0.73	0.73	0.73	0.73	0.73	-2.67%	1,000
Mar 17, 2026	0.75	0.75	0.75	0.75	0.75	-2.60%	1,000
Mar 16, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Mar 13, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Mar 12, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	-
Mar 11, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 10, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 9, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 6, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 5, 2026	0.78	0.78	0.78	0.78	0.78	2.63%	1,000
Mar 4, 2026	0.75	0.76	0.75	0.76	0.76	-1.30%	15,000
Mar 3, 2026	0.77	0.77	0.77	0.77	0.77	-	10,000
Mar 2, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	6,000
Feb 27, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 26, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 25, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 24, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 23, 2026	0.78	0.78	0.78	0.78	0.78	-	2,000
Feb 20, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	-
Feb 16, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Feb 13, 2026	0.77	0.77	0.77	0.77	0.77	-	2,000
Feb 12, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Feb 11, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Feb 10, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	-
Feb 9, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 6, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 5, 2026	0.78	0.78	0.78	0.78	0.78	4.00%	5,000
Feb 4, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Feb 3, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	30,000
Feb 2, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	14,000
Jan 30, 2026	0.77	0.77	0.77	0.77	0.77	-	8,000
Jan 29, 2026	0.77	0.77	0.77	0.77	0.77	-	30,000
Jan 28, 2026	0.77	0.77	0.77	0.77	0.77	-	4,000
Jan 27, 2026	0.77	0.77	0.77	0.77	0.77	-	11,000
Jan 26, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jan 23, 2026	0.77	0.77	0.77	0.77	0.77	-	8,000
Jan 22, 2026	0.75	0.75	0.75	0.77	0.77	-8.33%	9,000
Jan 21, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jan 20, 2026	0.85	0.85	0.85	0.84	0.84	6.33%	3,000
Jan 19, 2026	0.79	0.79	0.79	0.79	0.79	-	30,000
Jan 16, 2026	0.80	0.80	0.80	0.79	0.79	-1.25%	1,000
Jan 15, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jan 14, 2026	0.78	0.80	0.76	0.80	0.80	9.59%	117,000
Jan 13, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	7,000
Jan 12, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jan 9, 2026	0.73	0.73	0.73	0.72	0.72	18.03%	28,000
Jan 8, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jan 7, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jan 6, 2026	0.61	0.61	0.61	0.61	0.61	-	2,000
Jan 5, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jan 2, 2026	0.61	0.61	0.61	0.61	0.61	-	31,000
Dec 31, 2025	0.66	0.67	0.60	0.61	0.61	1.67%	6,000
Dec 30, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 29, 2025	0.65	0.65	0.60	0.60	0.60	-7.69%	79,000
Dec 24, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Dec 23, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Dec 22, 2025	0.65	0.65	0.65	0.65	0.65	3.17%	-
Dec 19, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Dec 18, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Dec 17, 2025	0.63	0.63	0.62	0.63	0.63	1.61%	4,000
Dec 16, 2025	0.63	0.63	0.62	0.62	0.62	-6.06%	13,000
Dec 15, 2025	0.66	0.66	0.66	0.66	0.66	-2.94%	-
Dec 12, 2025	0.70	0.70	0.70	0.68	0.68	-1.45%	16,000
Dec 11, 2025	0.69	0.69	0.69	0.69	0.69	-1.43%	-
Dec 10, 2025	0.64	0.70	0.64	0.70	0.70	9.37%	30,000
Dec 9, 2025	0.70	0.70	0.64	0.64	0.64	-	35,000
Dec 8, 2025	0.64	0.64	0.64	0.64	0.64	4.92%	-
Dec 5, 2025	0.61	0.61	0.61	0.61	0.61	1.67%	-
Dec 4, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 3, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 2, 2025	0.60	0.60	0.60	0.60	0.60	-	1,000
Dec 1, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Nov 28, 2025	0.60	0.60	0.60	0.60	0.60	9.09%	12,000
Nov 27, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	1,000