Almana Limited - 8186.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.32	0.37	0.37	0.4	0.32	240,000
December 03, 2025	0.35	0.3	0.3	0.35	0.28	160,000
December 02, 2025	0.35	0.34	0.34	0.35	0.34	40,000
December 01, 2025	0.35	0.35	0.35	0.35	0.35	85,000
November 28, 2025	0.36	0.37	0.37	0.37	0.35	255,000
November 27, 2025	0.4	0.39	0.39	0.41	0.38	190,000
November 26, 2025	0.39	0.37	0.37	0.39	0.37	100,000
November 25, 2025	0.41	0.41	0.41	0.41	0.41	0
November 24, 2025	0.43	0.41	0.41	0.43	0.4	240,000
November 21, 2025	0.46	0.46	0.46	0.46	0.46	65,000
November 20, 2025	0.46	0.48	0.48	0.48	0.46	70,000
November 19, 2025	0.48	0.48	0.48	0.48	0.48	120,000
November 18, 2025	0.49	0.49	0.49	0.52	0.45	105,005
November 17, 2025	0.52	0.49	0.49	0.52	0.49	265,000
November 14, 2025	0.5	0.5	0.5	0.5	0.5	320,003
November 13, 2025	0.5	0.5	0.5	0.52	0.47	810,281
November 12, 2025	0.51	0.5	0.5	0.7	0.45	4.09M
November 11, 2025	0.4	0.51	0.51	0.56	0.4	5.88M
November 10, 2025	0.35	0.39	0.39	0.42	0.32	600,004
November 07, 2025	0.35	0.36	0.36	0.4	0.34	960,000
November 06, 2025	0.33	0.33	0.33	0.33	0.33	10,000
November 05, 2025	0.31	0.33	0.33	0.36	0.31	425,000
November 04, 2025	0.31	0.31	0.31	0.31	0.31	0
November 03, 2025	0.3	0.31	0.31	0.34	0.3	55,000
October 31, 2025	0.33	0.31	0.31	0.35	0.31	215,000
October 30, 2025	0.3	0.31	0.31	0.33	0.28	425,000
October 28, 2025	0.3	0.3	0.3	0.3	0.3	0
October 27, 2025	0.31	0.31	0.31	0.31	0.31	0
October 24, 2025	0.3	0.31	0.31	0.31	0.3	230,001
October 23, 2025	0.3	0.3	0.3	0.3	0.3	0
October 22, 2025	0.31	0.31	0.31	0.31	0.31	10,000
October 21, 2025	0.32	0.32	0.32	0.32	0.32	0
October 20, 2025	0.33	0.32	0.32	0.33	0.32	15,035
October 17, 2025	0.3	0.32	0.32	0.32	0.3	15,000
October 16, 2025	0.3	0.3	0.3	0.3	0.28	75,000
October 15, 2025	0.32	0.3	0.3	0.32	0.28	305,000
October 14, 2025	0.31	0.3	0.3	0.31	0.3	80,000
October 13, 2025	0.31	0.31	0.31	0.35	0.31	165,000
October 10, 2025	0.31	0.31	0.31	0.34	0.3	790,000
October 09, 2025	0.35	0.34	0.34	0.35	0.3	235,018
October 08, 2025	0.37	0.37	0.37	0.37	0.37	0
October 06, 2025	0.37	0.37	0.37	0.37	0.37	0
October 03, 2025	0.36	0.36	0.36	0.36	0.36	78
October 02, 2025	0.36	0.36	0.36	0.36	0.36	0
September 30, 2025	0.36	0.36	0.36	0.36	0.36	10,000
September 29, 2025	0.39	0.36	0.36	0.39	0.36	120,000
September 26, 2025	0.36	0.36	0.36	0.36	0.36	0
September 25, 2025	0.33	0.36	0.36	0.36	0.33	45,268
September 24, 2025	0.34	0.33	0.33	0.34	0.32	155,000
September 23, 2025	0.35	0.35	0.35	0.35	0.35	5,000
September 22, 2025	0.34	0.32	0.32	0.36	0.28	135,000
September 19, 2025	0.37	0.35	0.35	0.37	0.35	135,000
September 18, 2025	0.34	0.38	0.38	0.38	0.33	210,008
September 17, 2025	0.33	0.36	0.36	0.43	0.33	795,313
September 16, 2025	0.3	0.33	0.33	0.33	0.3	160,000
September 15, 2025	0.29	0.3	0.3	0.3	0.29	5,000
September 12, 2025	0.28	0.29	0.29	0.29	0.28	20,000
September 11, 2025	0.3	0.3	0.3	0.3	0.3	0
September 10, 2025	0.28	0.28	0.28	0.28	0.28	35,000
September 09, 2025	0.31	0.28	0.28	0.31	0.27	75,000

Almana Limited (8186.HK) HKSE