HKG:0618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	0.31	0.31	0.30	0.30	0.30	-4.84%	120,000
Oct 16, 2026	0.31	0.32	0.31	0.31	0.31	3.33%	800,000
Oct 15, 2026	0.29	0.32	0.27	0.30	0.30	5.26%	992,000
Oct 14, 2026	0.29	0.30	0.29	0.29	0.29	-	188,000
Oct 13, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	144,000
Oct 12, 2026	0.29	0.31	0.29	0.30	0.30	5.26%	320,000
Oct 9, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Oct 8, 2026	0.30	0.30	0.29	0.29	0.29	-	160,000
Oct 7, 2026	0.27	0.29	0.27	0.29	0.29	-6.56%	200,000
Oct 6, 2026	0.26	0.31	0.26	0.31	0.31	8.93%	210,500
Oct 5, 2026	0.29	0.30	0.28	0.28	0.28	-1.75%	1,082,500
Oct 2, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	16,000
Sep 30, 2026	0.27	0.31	0.27	0.28	0.28	-5.08%	64,000
Sep 29, 2026	0.28	0.30	0.27	0.30	0.30	7.27%	2,887,000
Sep 28, 2026	0.29	0.29	0.25	0.28	0.28	-5.17%	1,738,000
Sep 25, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	64,000
Sep 24, 2026	0.30	0.31	0.30	0.30	0.30	-	112,000
Sep 23, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	32,000
Sep 22, 2026	0.30	0.30	0.30	0.30	0.30	-	9,500
Sep 21, 2026	0.30	0.30	0.30	0.30	0.30	-	88,000
Sep 18, 2026	0.30	0.30	0.30	0.30	0.30	-	168,000
Sep 17, 2026	0.31	0.31	0.30	0.30	0.30	-	320,000
Sep 16, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	150,400
Sep 15, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	48,000
Sep 14, 2026	0.31	0.33	0.31	0.32	0.32	-	216,000
Sep 11, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	56,000
Sep 10, 2026	0.31	0.31	0.31	0.31	0.31	-	27,000
Sep 9, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	136,000
Sep 8, 2026	0.34	0.34	0.32	0.32	0.32	-	368,000
Sep 7, 2026	0.33	0.33	0.32	0.32	0.32	-	144,000
Sep 4, 2026	0.33	0.34	0.32	0.32	0.32	-	328,000
Sep 3, 2026	0.31	0.33	0.31	0.32	0.32	-	664,000
Sep 2, 2026	0.32	0.33	0.30	0.32	0.32	-3.08%	1,296,000
Sep 1, 2026	0.33	0.34	0.33	0.33	0.33	1.56%	80,000
Aug 31, 2026	0.35	0.35	0.32	0.32	0.32	-1.54%	272,000
Aug 28, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	176,000
Aug 27, 2026	0.33	0.35	0.32	0.32	0.32	-1.54%	136,000
Aug 26, 2026	0.33	0.34	0.33	0.33	0.33	-	816,000
Aug 25, 2026	0.33	0.34	0.32	0.33	0.33	-	616,000
Aug 24, 2026	0.34	0.34	0.32	0.33	0.33	1.56%	537,000
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