YCIH Green High-Performance Concrete Company Limited (HKG:1847)
Hong Kong
· Delayed Price · Currency is HKD 0.600
+0.090 (17.65%)
Mar 10, 2026, 3:05 PM HKT
HKG:1847 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Mar 6, 2026 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 15.91% | 120,000 |
| Mar 5, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 4, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 3, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -8.33% | 30,000 |
| Mar 2, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 27, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 26, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 25, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 26,000 |
| Feb 24, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -7.69% | 8,000 |
| Feb 23, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Feb 20, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Feb 16, 2026 | 0.46 | 0.57 | 0.46 | 0.52 | 0.52 | 8.33% | 59,000 |
| Feb 13, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 22,000 |
| Feb 12, 2026 | 0.54 | 0.54 | 0.49 | 0.49 | 0.49 | 1.03% | 76,000 |
| Feb 11, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 4, 2026 | 0.48 | 0.48 | 0.48 | 0.49 | 0.49 | - | 1,000 |
| Feb 3, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 9,000 |
| Jan 30, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -4.90% | 19,000 |
| Jan 29, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2,000 |
| Jan 28, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jan 27, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jan 26, 2026 | 0.53 | 0.53 | 0.53 | 0.51 | 0.51 | -3.77% | 9,000 |
| Jan 23, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 44,000 |
| Jan 22, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 6.00% | 11,000 |
| Jan 21, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 22,000 |
| Jan 20, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 19, 2026 | 0.45 | 0.48 | 0.45 | 0.49 | 0.49 | -1.01% | 8,000 |
| Jan 16, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 15, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 10,000 |
| Jan 14, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 11,000 |
| Jan 13, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 10,000 |
| Jan 12, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 22,000 |
| Jan 9, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 22,000 |
| Jan 8, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jan 7, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 33,000 |
| Jan 6, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jan 5, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 24,000 |
| Jan 2, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.56% | 29,000 |
| Dec 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Dec 29, 2025 | 0.55 | 0.55 | 0.55 | 0.54 | 0.54 | 5.88% | 20,000 |
| Dec 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 15, 2025 | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -8.93% | 148,000 |
| Dec 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | 30,000 |
| Dec 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Dec 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 10,000 |
| Dec 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 19,000 |
| Dec 8, 2025 | 0.64 | 0.66 | 0.58 | 0.58 | 0.58 | - | 26,000 |
| Dec 5, 2025 | 0.61 | 0.61 | 0.56 | 0.58 | 0.58 | -6.45% | 23,000 |
| Dec 4, 2025 | 0.63 | 0.64 | 0.63 | 0.62 | 0.62 | 6.90% | 21,000 |
| Dec 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 17,000 |
| Dec 2, 2025 | 0.55 | 0.63 | 0.55 | 0.58 | 0.58 | 5.45% | 160,000 |
| Dec 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 28, 2025 | 0.53 | 0.54 | 0.53 | 0.55 | 0.55 | -3.51% | 23,000 |
| Nov 27, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 11.76% | 123,000 |
| Nov 26, 2025 | 0.49 | 0.50 | 0.49 | 0.51 | 0.51 | 4.08% | 28,000 |
| Nov 25, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 56,000 |
| Nov 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.06% | 54,000 |
| Nov 21, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -4.90% | 102,000 |
| Nov 20, 2025 | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -17.74% | 422,000 |
| Nov 19, 2025 | 0.64 | 0.64 | 0.57 | 0.62 | 0.62 | -3.13% | 70,000 |
| Nov 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Nov 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Nov 13, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Nov 12, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 10,000 |
| Nov 11, 2025 | 0.61 | 0.61 | 0.61 | 0.64 | 0.64 | - | 12,000 |
| Nov 10, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 6.67% | 32,000 |
| Nov 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 10,000 |
| Nov 6, 2025 | 0.60 | 0.60 | 0.60 | 0.62 | 0.62 | -3.13% | 16,000 |
| Nov 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Nov 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Nov 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 31, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 30, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 28, 2025 | 0.62 | 0.62 | 0.62 | 0.64 | 0.64 | -1.54% | 12,000 |
| Oct 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 17,000 |
| Oct 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Oct 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 50,000 |
| Oct 22, 2025 | 0.61 | 0.66 | 0.61 | 0.66 | 0.66 | 8.20% | 48,000 |
| Oct 21, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 69,000 |
| Oct 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.39% | 12,000 |
| Oct 17, 2025 | 0.60 | 0.64 | 0.59 | 0.59 | 0.59 | -4.84% | 18,000 |
| Oct 16, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 19,000 |
| Oct 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 14, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -3.13% | 30,000 |
| Oct 13, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | - |
| Oct 10, 2025 | 0.64 | 0.68 | 0.63 | 0.65 | 0.65 | 1.56% | 156,000 |
| Oct 9, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 3.23% | 49,000 |