YCIH Green High-Performance Concrete Company Limited - 1847.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.78	0.74	0.74	0.78	0.74	76,000
August 15, 2025	0.71	0.79	0.79	0.79	0.71	696,000
August 14, 2025	0.74	0.72	0.72	0.75	0.7	451,000
August 13, 2025	0.75	0.75	0.75	0.77	0.74	300,000
August 12, 2025	0.8	0.8	0.8	0.8	0.75	327,000
August 11, 2025	0.82	0.8	0.8	0.82	0.79	310,000
August 08, 2025	0.73	0.82	0.82	0.87	0.73	1.03M
August 07, 2025	0.74	0.76	0.76	0.77	0.74	245,000
August 06, 2025	0.84	0.77	0.77	0.84	0.77	472,000
August 05, 2025	0.85	0.83	0.83	0.86	0.8	744,000
August 04, 2025	0.94	0.85	0.85	0.95	0.83	614,000
August 01, 2025	0.87	0.9	0.9	0.94	0.85	857,000
July 31, 2025	0.93	0.88	0.88	0.93	0.85	1.51M
July 30, 2025	1.01	0.94	0.94	1.04	0.9	973,000
July 29, 2025	1	1	1	1.04	0.95	1.32M
July 28, 2025	1.09	1.04	1.04	1.14	0.98	2.21M
July 25, 2025	1.12	1.1	1.1	1.18	1	3.68M
July 24, 2025	0.72	1.14	1.14	1.25	0.72	18.02M
July 23, 2025	0.85	0.7	0.7	0.92	0.67	4.81M
July 22, 2025	0.54	0.84	0.84	1.1	0.54	23.4M
July 21, 2025	0.5	0.53	0.53	0.61	0.5	823,000
July 18, 2025	0.43	0.44	0.44	0.44	0.43	3,000
July 17, 2025	0.44	0.44	0.44	0.44	0.44	0
July 16, 2025	0.44	0.44	0.44	0.44	0.44	3,000
July 15, 2025	0.44	0.44	0.44	0.44	0.44	0
July 14, 2025	0.39	0.44	0.44	0.44	0.39	6,000
July 11, 2025	0.45	0.45	0.45	0.45	0.45	0
July 10, 2025	0.45	0.45	0.45	0.45	0.45	0
July 09, 2025	0.45	0.45	0.45	0.45	0.45	0
July 08, 2025	0.45	0.45	0.45	0.45	0.45	0
July 07, 2025	0.45	0.45	0.45	0.45	0.45	0
July 04, 2025	0.45	0.45	0.45	0.45	0.45	0
July 03, 2025	0.37	0.45	0.45	0.45	0.37	162,000
July 02, 2025	0.4	0.41	0.41	0.41	0.4	38,000
June 30, 2025	0.41	0.41	0.41	0.41	0.41	20,000
June 27, 2025	0.41	0.41	0.41	0.41	0.41	0
June 26, 2025	0.41	0.41	0.41	0.41	0.41	2,000
June 25, 2025	0.41	0.41	0.41	0.41	0.41	0
June 24, 2025	0.4	0.41	0.41	0.41	0.4	1,000
June 23, 2025	0.42	0.42	0.42	0.42	0.42	0
June 20, 2025	0.42	0.42	0.42	0.42	0.42	0
June 19, 2025	0.42	0.42	0.42	0.42	0.42	0
June 18, 2025	0.42	0.42	0.42	0.42	0.42	0
June 17, 2025	0.42	0.42	0.42	0.42	0.42	0
June 16, 2025	0.42	0.42	0.42	0.42	0.42	1,000
June 13, 2025	0.42	0.42	0.42	0.42	0.42	0
June 12, 2025	0.43	0.43	0.43	0.43	0.43	0
June 11, 2025	0.43	0.43	0.43	0.43	0.43	0
June 10, 2025	0.43	0.43	0.43	0.43	0.43	0
June 09, 2025	0.43	0.43	0.43	0.43	0.43	0
June 06, 2025	0.43	0.43	0.43	0.43	0.43	0
June 05, 2025	0.43	0.43	0.43	0.43	0.43	0
June 04, 2025	0.43	0.43	0.43	0.43	0.43	1,000
June 03, 2025	0.43	0.43	0.43	0.43	0.43	0
June 02, 2025	0.43	0.43	0.43	0.43	0.43	0
May 30, 2025	0.38	0.43	0.43	0.43	0.38	3,000
May 29, 2025	0.44	0.44	0.44	0.44	0.44	0
May 28, 2025	0.44	0.44	0.44	0.44	0.44	0
May 27, 2025	0.45	0.45	0.45	0.45	0.45	0
May 26, 2025	0.45	0.45	0.45	0.45	0.45	95,000

YCIH Green High-Performance Concrete Company Limited (1847.HK) HKSE