HKG:0178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.85	0.86	0.84	0.85	0.85	-	3,828,000
Jun 17, 2026	0.87	0.88	0.85	0.85	0.85	-3.41%	2,412,000
Jun 16, 2026	0.85	0.89	0.84	0.88	0.88	2.33%	9,358,000
Jun 15, 2026	0.83	0.86	0.83	0.86	0.86	3.61%	5,292,000
Jun 12, 2026	0.83	0.83	0.82	0.83	0.83	-	1,848,698
Jun 11, 2026	0.82	0.83	0.82	0.83	0.83	-	1,326,000
Jun 10, 2026	0.82	0.84	0.81	0.83	0.83	-1.19%	1,144,000
Jun 9, 2026	0.81	0.85	0.80	0.84	0.84	3.70%	7,454,770
Jun 8, 2026	0.82	0.84	0.80	0.81	0.81	-3.57%	6,597,472
Jun 5, 2026	0.81	0.84	0.80	0.84	0.84	2.44%	3,306,213
Jun 4, 2026	0.81	0.82	0.80	0.82	0.82	-	2,494,000
Jun 3, 2026	0.82	0.83	0.79	0.82	0.82	-1.20%	14,284,000
Jun 2, 2026	0.84	0.86	0.82	0.83	0.83	-2.35%	4,990,000
Jun 1, 2026	0.85	0.88	0.84	0.85	0.85	-	4,166,000
May 29, 2026	0.86	0.87	0.84	0.85	0.85	-1.16%	4,022,000
May 28, 2026	0.85	0.86	0.84	0.86	0.86	-	2,792,631
May 27, 2026	0.86	0.86	0.85	0.86	0.86	-1.15%	2,212,000
May 26, 2026	0.87	0.87	0.82	0.87	0.87	-	7,650,000
May 22, 2026	0.87	0.89	0.86	0.87	0.87	1.16%	6,926,000
May 21, 2026	0.90	0.90	0.86	0.86	0.86	-4.44%	3,674,000
May 20, 2026	0.88	0.90	0.88	0.90	0.90	2.27%	2,536,000
May 19, 2026	0.87	0.90	0.87	0.88	0.88	-	4,702,000
May 18, 2026	0.90	0.90	0.86	0.88	0.88	-2.22%	4,112,075
May 15, 2026	0.89	0.93	0.88	0.90	0.90	2.27%	7,490,000
May 14, 2026	0.88	0.90	0.86	0.88	0.88	1.15%	6,648,000
May 13, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	4,620,538
May 12, 2026	0.91	0.91	0.87	0.88	0.88	-4.35%	7,688,000
May 11, 2026	0.92	0.93	0.91	0.92	0.92	-	2,850,000
May 8, 2026	0.92	0.94	0.90	0.92	0.92	-	4,544,000
May 7, 2026	0.91	0.93	0.90	0.92	0.92	1.10%	3,345,148
May 6, 2026	0.94	0.95	0.91	0.91	0.91	-3.19%	6,942,674
May 5, 2026	0.96	0.96	0.92	0.94	0.94	-2.08%	9,822,000
May 4, 2026	0.97	1.00	0.95	0.96	0.96	-1.03%	11,845,466
Apr 30, 2026	0.94	0.99	0.94	0.97	0.97	2.11%	17,566,000
Apr 29, 2026	0.91	0.98	0.89	0.95	0.95	5.56%	21,082,000
Apr 28, 2026	0.90	0.93	0.88	0.90	0.90	-1.10%	16,412,007
Apr 27, 2026	0.82	0.92	0.82	0.91	0.91	10.98%	41,279,890
Apr 24, 2026	0.78	0.83	0.78	0.82	0.82	5.13%	16,128,462
Apr 23, 2026	0.77	0.78	0.76	0.78	0.78	2.63%	3,598,000
Apr 22, 2026	0.75	0.78	0.74	0.76	0.76	1.33%	7,256,000
Apr 21, 2026	0.75	0.76	0.74	0.75	0.75	-	1,718,337
Apr 20, 2026	0.74	0.76	0.74	0.75	0.75	-	4,358,000
Apr 17, 2026	0.77	0.77	0.74	0.75	0.75	-2.60%	3,508,000
Apr 16, 2026	0.78	0.78	0.74	0.77	0.77	1.32%	18,264,000
Apr 15, 2026	0.85	0.89	0.76	0.76	0.76	-8.43%	37,624,000
Apr 14, 2026	0.85	0.85	0.83	0.83	0.83	-1.19%	3,612,000
Apr 13, 2026	0.80	0.84	0.80	0.84	0.84	5.00%	7,962,706
Apr 10, 2026	0.82	0.86	0.78	0.80	0.80	-2.44%	11,358,000
Apr 9, 2026	0.76	0.82	0.76	0.82	0.82	7.89%	10,612,000
Apr 8, 2026	0.75	0.77	0.75	0.76	0.76	1.33%	3,992,000