HKG:0618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.33	0.34	0.32	0.32	0.32	-4.48%	224,000
Aug 20, 2026	0.34	0.34	0.33	0.34	0.34	4.69%	4,392,000
Aug 19, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	1,080,000
Aug 18, 2026	0.34	0.35	0.33	0.33	0.33	-1.49%	616,000
Aug 17, 2026	0.33	0.35	0.33	0.34	0.34	-4.29%	1,248,000
Aug 14, 2026	0.34	0.35	0.33	0.35	0.35	11.11%	416,000
Aug 13, 2026	0.32	0.35	0.32	0.32	0.32	-	480,000
Aug 12, 2026	0.33	0.33	0.32	0.32	0.32	-5.97%	148,651
Aug 11, 2026	0.34	0.36	0.33	0.34	0.34	-1.47%	968,000
Aug 10, 2026	0.34	0.35	0.32	0.34	0.34	-1.45%	141,500
Aug 7, 2026	0.32	0.35	0.31	0.35	0.35	9.52%	864,000
Aug 6, 2026	0.32	0.35	0.32	0.32	0.32	-	1,584,000
Aug 5, 2026	0.34	0.36	0.31	0.32	0.32	-3.08%	2,312,000
Aug 4, 2026	0.36	0.36	0.32	0.33	0.33	-2.99%	1,744,000
Aug 3, 2026	0.36	0.37	0.33	0.34	0.34	-2.90%	2,336,000
Jul 31, 2026	0.37	0.45	0.34	0.35	0.35	-8.00%	1,386,000
Jul 30, 2026	0.31	0.38	0.31	0.38	0.38	20.97%	3,528,000
Jul 29, 2026	0.30	0.35	0.30	0.31	0.31	3.33%	2,704,000
Jul 28, 2026	0.31	0.33	0.28	0.30	0.30	-3.23%	1,736,000
Jul 27, 2026	0.32	0.34	0.31	0.31	0.31	3.33%	624,000
Jul 24, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	96,000
Jul 23, 2026	0.30	0.33	0.30	0.31	0.31	-3.17%	104,000
Jul 22, 2026	0.30	0.32	0.28	0.32	0.32	1.61%	616,000
Jul 21, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	72,000
Jul 20, 2026	0.31	0.32	0.30	0.30	0.30	-4.76%	272,000
Jul 17, 2026	0.30	0.32	0.30	0.32	0.32	-	328,000
Jul 16, 2026	0.32	0.32	0.32	0.32	0.32	-	32,000
Jul 15, 2026	0.32	0.32	0.30	0.32	0.32	-	288,000
Jul 14, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	416,000
Jul 13, 2026	0.31	0.31	0.29	0.30	0.30	1.69%	536,000
Jul 10, 2026	0.30	0.33	0.29	0.30	0.30	-11.94%	2,296,000
Jul 9, 2026	0.36	0.37	0.34	0.34	0.34	-8.22%	1,273,000
Jul 8, 2026	0.40	0.40	0.35	0.37	0.37	-8.75%	1,869,175
Jul 7, 2026	0.37	0.41	0.37	0.40	0.40	3.90%	80,000
Jul 6, 2026	0.41	0.41	0.39	0.39	0.39	-7.23%	412,500
Jul 3, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	409,000
Jul 2, 2026	0.42	0.43	0.41	0.41	0.41	-3.53%	880,000
Jun 30, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	568,000
Jun 29, 2026	0.41	0.43	0.41	0.43	0.43	-	328,000
Jun 26, 2026	0.41	0.44	0.41	0.43	0.43	-3.37%	872,000
Jun 25, 2026	0.42	0.45	0.41	0.45	0.45	1.14%	987,500
Jun 24, 2026	0.42	0.45	0.41	0.44	0.44	-4.35%	1,112,000
Jun 23, 2026	0.49	0.49	0.41	0.46	0.46	-5.15%	9,664,000
Jun 22, 2026	0.46	0.50	0.44	0.49	0.49	18.29%	17,897,000
Jun 18, 2026	0.41	0.50	0.33	0.41	0.41	15.49%	20,013,500
Jun 17, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	184,000
Jun 16, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	326,000
Jun 15, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	512,000
Jun 12, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	416,000
Jun 11, 2026	0.33	0.36	0.33	0.34	0.34	3.03%	904,000