BKK:HPG19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.76	2.80	2.74	2.76	2.76	-2.13%	41,169
Aug 13, 2026	2.86	2.86	2.80	2.82	2.82	0.71%	41,268
Aug 11, 2026	2.82	2.82	2.80	2.80	2.80	-0.71%	404,610
Aug 10, 2026	2.82	2.82	2.80	2.82	2.82	-	59,780
Aug 7, 2026	2.80	2.84	2.80	2.82	2.82	0.71%	33,987
Aug 6, 2026	2.82	2.84	2.78	2.80	2.80	-0.71%	77,596
Aug 5, 2026	2.86	2.86	2.82	2.82	2.82	-0.70%	561,900
Aug 4, 2026	2.86	2.86	2.82	2.84	2.84	-1.39%	227,605
Aug 3, 2026	2.82	2.90	2.82	2.88	2.88	2.86%	181,253
Jul 31, 2026	2.78	2.82	2.76	2.80	2.80	0.72%	854,827
Jul 30, 2026	2.78	2.82	2.76	2.78	2.78	4.51%	1,085,334
Jul 27, 2026	2.70	2.70	2.64	2.66	2.66	-2.21%	116,129
Jul 24, 2026	2.68	2.72	2.68	2.72	2.72	1.49%	444,809
Jul 23, 2026	2.68	2.72	2.62	2.68	2.68	-	226,628
Jul 22, 2026	2.70	2.72	2.68	2.68	2.68	-0.74%	427,045
Jul 21, 2026	2.70	2.72	2.68	2.70	2.70	-0.74%	384,564
Jul 20, 2026	2.78	2.78	2.66	2.72	2.72	-4.90%	2,033,790
Jul 17, 2026	2.86	2.88	2.86	2.86	2.86	-1.38%	25,558
Jul 16, 2026	2.88	2.90	2.84	2.90	2.90	-	897,316
Jul 15, 2026	2.88	2.90	2.88	2.90	2.90	-0.68%	11,185
Jul 14, 2026	2.88	2.92	2.86	2.92	2.92	0.69%	1,520,342
Jul 13, 2026	2.92	2.92	2.86	2.90	2.90	-1.36%	688,888
Jul 10, 2026	2.96	2.96	2.94	2.94	2.94	-1.34%	233,377
Jul 9, 2026	2.98	2.98	2.98	2.98	2.98	-	1,072
Jul 8, 2026	2.96	2.98	2.96	2.98	2.98	0.68%	20,738
Jul 7, 2026	2.96	2.96	2.94	2.96	2.96	-	671
Jul 6, 2026	2.96	2.98	2.96	2.96	2.96	-	12,019
Jul 3, 2026	2.98	2.98	2.96	2.96	2.96	-0.67%	44,612
Jul 2, 2026	2.98	2.98	2.96	2.98	2.98	-1.32%	128,227
Jul 1, 2026	3.02	3.02	3.02	3.02	3.02	2.03%	92
Jun 30, 2026	3.00	3.02	2.96	2.96	2.96	-1.99%	9,617
Jun 29, 2026	3.00	3.02	3.00	3.02	3.02	1.34%	665
Jun 26, 2026	2.98	3.00	2.98	2.98	2.98	-0.67%	3,188
Jun 25, 2026	3.00	3.00	2.98	3.00	3.00	-0.66%	16,401
Jun 24, 2026	2.98	3.02	2.98	3.02	3.02	2.03%	23,022
Jun 23, 2026	3.00	3.00	2.96	2.96	2.96	-1.99%	23,338
Jun 22, 2026	3.00	3.02	3.00	3.02	3.02	-	5,126
Jun 19, 2026	3.00	3.02	3.00	3.02	3.02	-	5,712
Jun 18, 2026	3.02	3.04	3.02	3.02	3.02	-0.66%	616
Jun 17, 2026	3.06	3.06	3.04	3.04	3.04	-0.65%	1,533
Jun 16, 2026	3.02	3.06	3.02	3.06	3.06	0.66%	8,808
Jun 15, 2026	2.96	3.04	2.96	3.04	3.04	3.40%	66,615
Jun 12, 2026	2.94	2.96	2.92	2.94	2.94	-0.68%	71,726
Jun 11, 2026	2.98	2.98	2.94	2.96	2.96	-1.33%	1,043
Jun 10, 2026	2.96	3.00	2.96	3.00	3.00	0.67%	15,440
Jun 9, 2026	2.94	2.98	2.94	2.98	2.98	0.68%	1,023
Jun 8, 2026	2.98	2.98	2.96	2.96	2.96	-1.33%	27,649
Jun 5, 2026	3.00	3.02	3.00	3.00	3.00	-0.66%	12,320
Jun 4, 2026	3.00	3.02	3.00	3.02	3.02	1.34%	49,053
Jun 2, 2026	3.00	3.02	2.98	2.98	2.98	-0.67%	41,210