HKG:0618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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