Almana Limited (8186.HK) HKSE
1.00
+0.04(+4.17%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
8186.HK Historical Return
If you invested $1000 in Almana Limited (8186.HK) 10 years ago, it would be worth $25 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,066.67, while $1000 invested 1 year ago would be worth $4,897.96. This corresponds to total returns of -97.5%, 6.67%, 389.8%, respectively, with annualized returns of -30.84%, 1.3%, 389.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
8186.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1.01 | 0.96 | 0.96 | 1.01 | 0.96 | 80,000 |
| June 01, 2026 | 1.04 | 0.99 | 0.99 | 1.04 | 0.97 | 100,000 |
| May 29, 2026 | 0.98 | 1.04 | 1.04 | 1.04 | 0.98 | 80,000 |
| May 28, 2026 | 0.96 | 1 | 1 | 1 | 0.96 | 215,009 |
| May 27, 2026 | 1.03 | 0.96 | 0.96 | 1.03 | 0.96 | 60,013 |
| May 26, 2026 | 1.05 | 1.03 | 1.03 | 1.1 | 1.03 | 325,000 |
| May 22, 2026 | 0.96 | 0.96 | 0.96 | 0.97 | 0.95 | 180,000 |
| May 21, 2026 | 1.08 | 0.96 | 0.96 | 1.08 | 0.96 | 65,000 |
| May 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 5,000 |
| May 19, 2026 | 0.96 | 1.09 | 1.09 | 1.1 | 0.96 | 100,000 |
| May 18, 2026 | 0.97 | 0.96 | 0.96 | 0.97 | 0.96 | 15,000 |
| May 15, 2026 | 0.95 | 0.98 | 0.98 | 0.98 | 0.9 | 90,481 |
| May 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 60,000 |
| May 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 25,000 |
| May 12, 2026 | 0.95 | 0.93 | 0.93 | 0.95 | 0.93 | 65,000 |
| May 11, 2026 | 0.94 | 0.93 | 0.93 | 0.99 | 0.93 | 105,000 |
| May 08, 2026 | 0.95 | 0.92 | 0.92 | 0.99 | 0.92 | 105,000 |
| May 07, 2026 | 0.93 | 0.97 | 0.97 | 0.97 | 0.91 | 4.1M |
| May 06, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 15,000 |
| May 05, 2026 | 1.01 | 0.98 | 0.98 | 1.01 | 0.98 | 155,000 |
| May 04, 2026 | 0.87 | 1.05 | 1.05 | 1.05 | 0.87 | 60,156 |
| April 30, 2026 | 0.9 | 0.86 | 0.86 | 0.9 | 0.86 | 55,000 |
| April 29, 2026 | 0.91 | 0.9 | 0.9 | 0.91 | 0.9 | 25,000 |
| April 28, 2026 | 0.96 | 0.91 | 0.91 | 0.96 | 0.91 | 90,000 |
| April 27, 2026 | 1.01 | 0.96 | 0.96 | 1.01 | 0.96 | 315,000 |
| April 24, 2026 | 1.02 | 0.99 | 0.99 | 1.02 | 0.99 | 185,000 |
| April 23, 2026 | 1.08 | 1.07 | 1.07 | 1.08 | 1.07 | 35,000 |
| April 22, 2026 | 1.08 | 1.1 | 1.1 | 1.19 | 1.08 | 160,000 |
| April 21, 2026 | 1.04 | 1.07 | 1.07 | 1.07 | 1.04 | 140,687 |
| April 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | 300,000 |
| April 17, 2026 | 0.98 | 1.01 | 1.01 | 1.01 | 0.98 | 105,000 |
| April 16, 2026 | 0.99 | 0.98 | 0.98 | 0.99 | 0.98 | 150,000 |
| April 15, 2026 | 1.03 | 1.04 | 1.04 | 1.04 | 1.03 | 150,000 |
| April 14, 2026 | 1.08 | 1.06 | 1.06 | 1.08 | 1.06 | 80,000 |
| April 13, 2026 | 1.03 | 1.08 | 1.08 | 1.09 | 1.03 | 30,000 |
| April 10, 2026 | 1.05 | 1.02 | 1.02 | 1.05 | 1.02 | 125,000 |
| April 09, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 40,000 |
| April 08, 2026 | 1.19 | 1.03 | 1.03 | 1.19 | 1.02 | 640,000 |
| April 02, 2026 | 1.2 | 1.2 | 1.2 | 1.29 | 1.2 | 75,000 |
| April 01, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 35,000 |
| March 31, 2026 | 1.21 | 1.2 | 1.2 | 1.21 | 1.2 | 21,116 |
| March 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 20,000 |
| March 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 10,000 |
| March 26, 2026 | 1.23 | 1.21 | 1.21 | 1.23 | 1.21 | 50,000 |
| March 25, 2026 | 1.22 | 1.23 | 1.23 | 1.25 | 1.22 | 230,000 |
| March 24, 2026 | 1.24 | 1.22 | 1.22 | 1.24 | 1.17 | 340,000 |
| March 23, 2026 | 1.28 | 1.23 | 1.23 | 1.3 | 1.23 | 50,000 |
| March 20, 2026 | 1.28 | 1.28 | 1.28 | 1.35 | 1.28 | 40,000 |
| March 19, 2026 | 1.27 | 1.28 | 1.28 | 1.28 | 1.27 | 42,000 |
| March 18, 2026 | 1.25 | 1.28 | 1.28 | 1.46 | 1.25 | 145,000 |
| March 17, 2026 | 1.25 | 1.28 | 1.28 | 1.4 | 1.25 | 95,000 |
| March 16, 2026 | 1.25 | 1.25 | 1.25 | 1.28 | 1.25 | 35,000 |
| March 13, 2026 | 1.17 | 1.25 | 1.25 | 1.25 | 1.17 | 220,000 |
| March 12, 2026 | 1.05 | 1.11 | 1.11 | 1.17 | 1.05 | 290,000 |
| March 11, 2026 | 1.18 | 1.05 | 1.05 | 1.18 | 1.01 | 420,031 |
| March 10, 2026 | 1.35 | 1.21 | 1.22 | 1.35 | 1.2 | 345,000 |
| March 09, 2026 | 1.52 | 1.35 | 1.35 | 1.52 | 1.35 | 205,000 |
| March 06, 2026 | 1.5 | 1.52 | 1.52 | 1.54 | 1.5 | 55,005 |
| March 05, 2026 | 1.46 | 1.5 | 1.5 | 1.5 | 1.45 | 78,260 |
| March 04, 2026 | 1.48 | 1.49 | 1.48 | 1.54 | 1.48 | 115,000 |
