HKG:0918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.85	0.93	0.79	0.81	0.81	-4.71%	340,000
Mar 3, 2026	0.69	1.08	0.69	0.85	0.85	23.19%	7,187,200
Mar 2, 2026	0.65	0.78	0.65	0.69	0.69	13.11%	802,000
Feb 27, 2026	0.61	0.61	0.61	0.61	0.61	-	8,000
Feb 26, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	108,000
Feb 25, 2026	0.62	0.62	0.62	0.62	0.62	-	44,000
Feb 24, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	-
Feb 23, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 20, 2026	0.61	0.61	0.61	0.61	0.61	-	11,600
Feb 16, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 13, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 12, 2026	0.61	0.61	0.60	0.61	0.61	-	80,000
Feb 11, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 10, 2026	0.60	0.60	0.60	0.61	0.61	1.67%	24,000
Feb 9, 2026	0.63	0.63	0.60	0.60	0.60	-9.09%	384,000
Feb 6, 2026	0.69	0.69	0.65	0.66	0.66	-5.71%	486,000
Feb 5, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	102,000
Feb 4, 2026	0.68	0.83	0.68	0.72	0.72	18.03%	768,000
Feb 3, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 2, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	12,000
Jan 30, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jan 29, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	21,200
Jan 28, 2026	0.57	0.61	0.57	0.61	0.61	1.67%	1,370,000
Jan 27, 2026	0.61	0.61	0.56	0.60	0.60	-	988,800
Jan 26, 2026	0.60	0.60	0.56	0.60	0.60	5.26%	306,000
Jan 23, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	90,000
Jan 22, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 21, 2026	0.57	0.57	0.57	0.58	0.58	-4.92%	40,000
Jan 20, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jan 19, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	12,000
Jan 16, 2026	0.68	0.68	0.62	0.62	0.62	-	36,000
Jan 15, 2026	0.62	0.62	0.62	0.62	0.62	-	6,000
Jan 14, 2026	0.62	0.62	0.62	0.62	0.62	-3.13%	12,000
Jan 13, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jan 12, 2026	0.64	0.64	0.64	0.64	0.64	-5.88%	25,400
Jan 9, 2026	0.69	0.69	0.69	0.68	0.68	-1.45%	30,000
Jan 8, 2026	0.67	0.69	0.65	0.69	0.69	11.29%	156,000
Jan 7, 2026	0.65	0.65	0.61	0.62	0.62	5.08%	380,000
Jan 6, 2026	0.59	0.59	0.59	0.59	0.59	3.51%	12,000
Jan 5, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 2, 2026	0.60	0.60	0.51	0.57	0.57	9.62%	78,000
Dec 31, 2025	0.52	0.52	0.52	0.52	0.52	-	6,000
Dec 30, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Dec 29, 2025	0.50	0.50	0.50	0.52	0.52	-5.45%	18,000
Dec 24, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	18,000
Dec 23, 2025	0.56	0.56	0.55	0.54	0.54	-10.00%	66,000
Dec 22, 2025	0.61	0.61	0.61	0.60	0.60	3.45%	48,000
Dec 19, 2025	0.56	0.58	0.56	0.58	0.58	-1.69%	156,000
Dec 18, 2025	0.59	0.59	0.59	0.59	0.59	-	4,000
Dec 17, 2025	0.59	0.59	0.59	0.59	0.59	-	-