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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.31	0.31	0.31	0.31	0.3	85,000
September 05, 2025	0.34	0.31	0.31	0.34	0.31	65,000
September 04, 2025	0.34	0.34	0.34	0.34	0.34	0
September 03, 2025	0.34	0.34	0.34	0.34	0.34	35,000
September 02, 2025	0.37	0.37	0.37	0.37	0.37	0
September 01, 2025	0.37	0.37	0.37	0.37	0.37	0
August 29, 2025	0.37	0.37	0.37	0.37	0.37	0
August 28, 2025	0.38	0.38	0.38	0.39	0.38	110,000
August 27, 2025	0.34	0.34	0.34	0.34	0.34	0
August 26, 2025	0.35	0.34	0.34	0.35	0.33	245,000
August 25, 2025	0.36	0.35	0.35	0.36	0.35	90,000
August 22, 2025	0.38	0.38	0.38	0.38	0.38	0
August 21, 2025	0.38	0.38	0.38	0.38	0.38	0
August 20, 2025	0.38	0.38	0.38	0.38	0.38	0
August 19, 2025	0.38	0.38	0.38	0.39	0.38	190,000
August 18, 2025	0.3	0.37	0.37	0.38	0.3	125,000
August 15, 2025	0.36	0.36	0.36	0.36	0.36	25,068
August 14, 2025	0.37	0.37	0.37	0.37	0.37	85,000
August 13, 2025	0.37	0.36	0.36	0.37	0.33	295,000
August 12, 2025	0.37	0.38	0.38	0.4	0.37	125,000
August 11, 2025	0.41	0.37	0.37	0.41	0.37	195,000
August 08, 2025	0.35	0.36	0.36	0.39	0.35	125,000
August 07, 2025	0.39	0.38	0.38	0.39	0.38	160,000
August 06, 2025	0.4	0.38	0.38	0.4	0.38	65,019
August 05, 2025	0.41	0.41	0.41	0.42	0.38	75,000
August 04, 2025	0.44	0.42	0.42	0.44	0.41	225,000
August 01, 2025	0.39	0.4	0.4	0.55	0.39	1.96M
July 31, 2025	0.37	0.37	0.37	0.4	0.35	355,046
July 30, 2025	0.36	0.36	0.36	0.41	0.36	300,000
July 29, 2025	0.39	0.37	0.37	0.39	0.34	460,000
July 28, 2025	0.37	0.39	0.39	0.42	0.37	1.49M
July 25, 2025	0.51	0.4	0.4	0.65	0.39	3.55M
July 24, 2025	0.25	0.5	0.5	0.77	0.25	16.03M

Almana Limited (8186.HK) HKSE