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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1.39	1.41	1.41	1.46	1.39	135,000
January 13, 2026	1.33	1.39	1.39	1.44	1.33	105,000
January 12, 2026	1.38	1.39	1.39	1.39	1.37	130,000
January 09, 2026	1.42	1.37	1.37	1.43	1.33	195,000
January 08, 2026	1.44	1.42	1.42	1.52	1.38	400,000
January 07, 2026	1.23	1.34	1.34	1.38	1.23	275,350
January 06, 2026	1.35	1.22	1.22	1.38	1.15	1.2M
January 05, 2026	1.58	1.29	1.29	1.85	1.21	2.91M
January 02, 2026	1.5	1.57	1.57	1.71	1.46	1.68M
December 31, 2025	1.3	1.48	1.48	1.55	1.26	1.89M
December 30, 2025	0.78	1.26	1.26	1.26	0.78	3.5M
December 29, 2025	0.66	0.74	0.74	0.76	0.66	655,000
December 24, 2025	0.62	0.67	0.67	0.67	0.62	215,747
December 23, 2025	0.56	0.61	0.61	0.61	0.56	320,000
December 22, 2025	0.57	0.55	0.55	0.57	0.53	310,000
December 19, 2025	0.55	0.57	0.57	0.57	0.53	70,000
December 18, 2025	0.56	0.57	0.57	0.59	0.56	415,000
December 17, 2025	0.62	0.56	0.56	0.62	0.55	470,001
December 16, 2025	0.64	0.61	0.61	0.67	0.53	795,000
December 15, 2025	0.65	0.58	0.58	0.68	0.5	3.09M
December 12, 2025	0.79	0.68	0.68	0.95	0.61	3.29M
December 11, 2025	0.51	0.78	0.78	0.8	0.51	4.96M
December 10, 2025	0.33	0.48	0.48	0.48	0.33	1.2M
December 09, 2025	0.33	0.31	0.31	0.33	0.31	85,000
December 08, 2025	0.33	0.33	0.33	0.33	0.33	65,000
December 05, 2025	0.32	0.35	0.35	0.35	0.32	215,000
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

Almana Limited (8186.HK) HKSE