HKG:0618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.33	0.33	0.32	0.33	0.33	4.84%	4,568,000
May 26, 2026	0.29	0.31	0.29	0.31	0.31	1.64%	864,000
May 22, 2026	0.30	0.31	0.29	0.31	0.31	3.39%	1,072,000
May 21, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	152,000
May 20, 2026	0.30	0.30	0.30	0.30	0.30	-	88,000
May 19, 2026	0.30	0.30	0.30	0.30	0.30	-	80,000
May 18, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	192,000
May 15, 2026	0.30	0.31	0.30	0.30	0.30	-	536,000
May 14, 2026	0.30	0.31	0.30	0.30	0.30	-3.28%	376,000
May 13, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	160,000
May 12, 2026	0.31	0.31	0.31	0.31	0.31	-	96,000
May 11, 2026	0.29	0.32	0.29	0.31	0.31	-	672,000
May 8, 2026	0.31	0.31	0.31	0.31	0.31	5.08%	358,000
May 7, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	512,000
May 6, 2026	0.31	0.32	0.30	0.30	0.30	-9.09%	672,000
May 5, 2026	0.32	0.34	0.31	0.33	0.33	10.00%	552,000
May 4, 2026	0.29	0.31	0.29	0.30	0.30	-4.76%	1,368,000
Apr 30, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	272,000
Apr 29, 2026	0.31	0.32	0.31	0.31	0.31	-	221,500
Apr 28, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	336,000
Apr 27, 2026	0.32	0.32	0.32	0.32	0.32	-	39,500
Apr 24, 2026	0.32	0.32	0.30	0.32	0.32	-	560,000
Apr 23, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	504,000
Apr 22, 2026	0.31	0.32	0.31	0.31	0.31	5.08%	192,000
Apr 21, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	416,000
Apr 20, 2026	0.29	0.31	0.29	0.31	0.31	7.02%	1,208,000
Apr 17, 2026	0.32	0.32	0.29	0.29	0.29	-9.52%	816,000
Apr 16, 2026	0.32	0.32	0.32	0.32	0.32	-	136,000
Apr 15, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	168,000
Apr 14, 2026	0.31	0.32	0.31	0.31	0.31	-	344,000
Apr 13, 2026	0.33	0.33	0.29	0.31	0.31	1.64%	323,000
Apr 10, 2026	0.32	0.32	0.31	0.31	0.31	-	384,000
Apr 9, 2026	0.29	0.31	0.29	0.31	0.31	5.17%	464,000
Apr 8, 2026	0.31	0.31	0.28	0.29	0.29	-4.92%	384,000
Apr 2, 2026	0.29	0.31	0.28	0.31	0.31	5.17%	2,287,000
Apr 1, 2026	0.30	0.31	0.28	0.29	0.29	-1.69%	1,240,000
Mar 31, 2026	0.30	0.30	0.28	0.30	0.30	-	912,000
Mar 30, 2026	0.29	0.33	0.29	0.30	0.30	5.36%	2,721,000
Mar 27, 2026	0.27	0.28	0.26	0.28	0.28	9.80%	2,384,000
Mar 26, 2026	0.25	0.27	0.25	0.26	0.26	2.41%	1,264,000
Mar 25, 2026	0.25	0.25	0.25	0.25	0.25	-	352,000
Mar 24, 2026	0.25	0.25	0.21	0.25	0.25	1.22%	312,000
Mar 23, 2026	0.23	0.25	0.23	0.25	0.25	9.33%	792,000
Mar 20, 2026	0.23	0.23	0.23	0.23	0.23	2.27%	48,000
Mar 19, 2026	0.22	0.22	0.22	0.22	0.22	4.76%	408,000
Mar 18, 2026	0.20	0.21	0.20	0.21	0.21	5.00%	242,000
Mar 17, 2026	0.22	0.22	0.20	0.20	0.20	-0.50%	194,500
Mar 16, 2026	0.20	0.21	0.20	0.20	0.20	1.01%	224,000
Mar 13, 2026	0.20	0.21	0.20	0.20	0.20	-7.44%	1,504,000
Mar 12, 2026	0.22	0.22	0.22	0.22	0.22	-1.38%	184,000