HKG:0918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Dec 16, 2025	0.60	0.60	0.59	0.59	0.59	-	18,000
Dec 15, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 12, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 11, 2025	0.63	0.63	0.59	0.59	0.59	-1.67%	64,000
Dec 10, 2025	0.60	0.60	0.60	0.60	0.60	-7.69%	36,000
Dec 9, 2025	0.66	0.66	0.66	0.65	0.65	8.33%	18,000
Dec 8, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	54,000
Dec 5, 2025	0.59	0.59	0.59	0.59	0.59	-	24,000
Dec 4, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 3, 2025	0.59	0.59	0.59	0.59	0.59	-3.28%	72,000
Dec 2, 2025	0.61	0.61	0.61	0.61	0.61	-	30,000
Dec 1, 2025	0.61	0.61	0.61	0.61	0.61	-	6,000
Nov 28, 2025	0.60	0.60	0.60	0.61	0.61	8.93%	90,000
Nov 27, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Nov 26, 2025	0.56	0.56	0.56	0.56	0.56	-3.45%	16,000
Nov 25, 2025	0.58	0.58	0.58	0.58	0.58	-1.69%	24,000
Nov 24, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Nov 21, 2025	0.60	0.61	0.60	0.59	0.59	-1.67%	74,000
Nov 20, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Nov 19, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Nov 18, 2025	0.60	0.61	0.60	0.60	0.60	-	42,000
Nov 17, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Nov 14, 2025	0.62	0.62	0.61	0.60	0.60	9.09%	66,000
Nov 13, 2025	0.55	0.55	0.55	0.55	0.55	7.84%	71,600
Nov 12, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Nov 11, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Nov 10, 2025	0.51	0.51	0.50	0.51	0.51	-7.27%	18,000