HKG:0178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.64	0.66	0.64	0.66	0.66	3.13%	5,938,225
Mar 5, 2026	0.63	0.65	0.63	0.64	0.64	1.59%	6,788,000
Mar 4, 2026	0.61	0.65	0.61	0.63	0.63	1.61%	18,098,100
Mar 3, 2026	0.61	0.62	0.60	0.62	0.62	1.64%	4,186,639
Mar 2, 2026	0.61	0.62	0.60	0.61	0.61	-1.61%	7,228,000
Feb 27, 2026	0.61	0.62	0.60	0.62	0.62	1.64%	4,632,924
Feb 26, 2026	0.59	0.62	0.59	0.61	0.61	3.39%	10,260,150
Feb 25, 2026	0.59	0.60	0.59	0.59	0.59	-	2,815,173
Feb 24, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	1,518,000
Feb 23, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	2,470,000
Feb 20, 2026	0.58	0.59	0.58	0.59	0.59	-	1,184,000
Feb 16, 2026	0.59	0.59	0.58	0.59	0.59	-	1,052,000
Feb 13, 2026	0.58	0.59	0.58	0.59	0.59	-	593,000
Feb 12, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	370,000
Feb 11, 2026	0.58	0.59	0.58	0.58	0.58	-	5,011,400
Feb 10, 2026	0.58	0.59	0.58	0.58	0.58	-1.69%	604,000
Feb 9, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	722,000
Feb 6, 2026	0.59	0.59	0.58	0.58	0.58	-3.33%	1,296,845
Feb 5, 2026	0.59	0.60	0.58	0.60	0.60	3.45%	1,442,000
Feb 4, 2026	0.59	0.60	0.58	0.58	0.58	-3.33%	1,128,000
Feb 3, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	720,000
Feb 2, 2026	0.59	0.60	0.58	0.59	0.59	-	3,062,000
Jan 30, 2026	0.59	0.60	0.59	0.59	0.59	-	2,710,000
Jan 29, 2026	0.59	0.60	0.59	0.59	0.59	-1.67%	642,000
Jan 28, 2026	0.60	0.60	0.59	0.60	0.60	-	2,130,361
Jan 27, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	526,000
Jan 26, 2026	0.59	0.60	0.59	0.59	0.59	-	1,110,000
Jan 23, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	1,108,213
Jan 22, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	5,058,000
Jan 21, 2026	0.60	0.60	0.59	0.59	0.59	-	5,892,363
Jan 20, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	1,096,000
Jan 19, 2026	0.59	0.60	0.58	0.60	0.60	-	4,712,114
Jan 16, 2026	0.58	0.60	0.57	0.60	0.60	3.45%	7,369,168
Jan 15, 2026	0.58	0.58	0.57	0.58	0.58	-1.69%	1,520,788
Jan 14, 2026	0.58	0.59	0.58	0.59	0.59	-	1,020,000
Jan 13, 2026	0.59	0.59	0.58	0.59	0.59	-	1,196,000
Jan 12, 2026	0.58	0.59	0.57	0.59	0.59	-	1,460,000
Jan 9, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	548,379
Jan 8, 2026	0.58	0.59	0.57	0.58	0.58	-1.69%	1,966,213
Jan 7, 2026	0.58	0.59	0.57	0.59	0.59	-	4,814,355
Jan 6, 2026	0.58	0.59	0.58	0.59	0.59	-	1,384,000
Jan 5, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	988,000
Jan 2, 2026	0.60	0.60	0.58	0.60	0.60	-	3,850,165
Dec 31, 2025	0.59	0.60	0.58	0.60	0.60	1.69%	2,232,000
Dec 30, 2025	0.59	0.59	0.58	0.59	0.59	-	546,000
Dec 29, 2025	0.59	0.60	0.58	0.59	0.59	-1.67%	1,546,012
Dec 24, 2025	0.60	0.60	0.58	0.60	0.60	1.69%	1,630,000
Dec 23, 2025	0.59	0.60	0.59	0.59	0.59	-1.67%	550,851
Dec 22, 2025	0.60	0.60	0.59	0.60	0.60	-	1,496,000
Dec 19, 2025	0.59	0.60	0.59	0.60	0.60	-	938,000