HKG:0191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	0.53	0.56	0.53	0.56	0.56	9.80%	69,000
Aug 14, 2026	0.52	0.52	0.51	0.51	0.51	-5.56%	263,000
Aug 13, 2026	0.50	0.54	0.50	0.54	0.54	3.85%	137,000
Aug 12, 2026	0.52	0.52	0.52	0.52	0.52	1.96%	6,000
Aug 11, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Aug 10, 2026	0.51	0.54	0.50	0.51	0.51	-1.92%	449,000
Aug 7, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	75,000
Aug 6, 2026	0.57	0.57	0.53	0.53	0.53	-7.08%	101,000
Aug 5, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Aug 4, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Aug 3, 2026	0.54	0.57	0.53	0.57	0.57	0.89%	512,000
Jul 31, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 30, 2026	0.57	0.57	0.54	0.56	0.56	-	169,200
Jul 29, 2026	0.58	0.58	0.55	0.56	0.56	-3.45%	73,000
Jul 28, 2026	0.56	0.57	0.56	0.58	0.58	-1.69%	545,000
Jul 27, 2026	0.59	0.59	0.59	0.59	0.59	5.36%	60,000
Jul 24, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 23, 2026	0.55	0.56	0.55	0.56	0.56	-5.08%	424,000
Jul 22, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	17,000
Jul 21, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jul 20, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	5,000
Jul 17, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 16, 2026	0.60	0.61	0.59	0.61	0.61	-	93,000
Jul 15, 2026	0.60	0.63	0.60	0.61	0.61	-1.61%	526,000
Jul 14, 2026	0.62	0.62	0.62	0.62	0.62	-	60,000
Jul 13, 2026	0.61	0.62	0.60	0.62	0.62	-6.06%	72,000
Jul 10, 2026	0.61	0.66	0.60	0.66	0.66	-	297,000
Jul 9, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Jul 8, 2026	0.66	0.66	0.63	0.66	0.66	-	377,000
Jul 7, 2026	0.66	0.66	0.65	0.66	0.66	1.54%	299,000
Jul 6, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jul 3, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jul 2, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jun 30, 2026	0.65	0.65	0.65	0.65	0.65	-	1,000
Jun 29, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jun 26, 2026	0.66	0.66	0.65	0.65	0.65	1.56%	564,000
Jun 25, 2026	0.64	0.64	0.63	0.64	0.64	-12.33%	75,000
Jun 24, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jun 23, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jun 22, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jun 18, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jun 17, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jun 16, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jun 15, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jun 12, 2026	0.73	0.73	0.73	0.73	0.73	17.74%	7,000
Jun 11, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Jun 10, 2026	0.68	0.68	0.61	0.62	0.62	-11.43%	7,000
Jun 9, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	21,000
Jun 8, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	14,000
Jun 5, 2026	0.71	0.71	0.71	0.71	0.71	-	21,000