HKG:0918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.00	1.03	0.95	1.03	1.03	4.04%	14,817,000
May 28, 2026	0.99	0.99	0.92	0.99	0.99	-1.00%	42,491,700
May 27, 2026	1.05	1.11	0.93	1.00	1.00	-3.85%	21,056,000
May 26, 2026	1.08	1.08	0.95	1.04	1.04	-3.70%	11,784,000
May 22, 2026	0.95	1.10	0.64	1.08	1.08	5.88%	13,748,500
May 21, 2026	1.25	1.35	0.90	1.02	1.02	-18.40%	78,962,700
May 20, 2026	1.15	1.25	1.13	1.25	1.25	8.70%	35,598,000
May 19, 2026	1.20	1.20	1.14	1.15	1.15	-1.71%	28,950,000
May 18, 2026	1.17	1.22	1.13	1.17	1.17	-	53,442,050
May 15, 2026	1.16	1.18	1.16	1.17	1.17	-	8,193,600
May 14, 2026	1.16	1.17	1.14	1.17	1.17	0.86%	18,224,000
May 13, 2026	1.07	1.17	1.07	1.16	1.16	8.41%	77,277,000
May 12, 2026	1.00	1.07	1.00	1.07	1.07	8.08%	31,583,200
May 11, 2026	0.98	1.01	0.97	0.99	0.99	1.02%	11,197,700
May 8, 2026	0.95	1.00	0.94	0.98	0.98	4.26%	72,925,600
May 7, 2026	0.91	0.94	0.91	0.94	0.94	3.30%	24,360,000
May 6, 2026	0.91	0.92	0.86	0.91	0.91	1.11%	9,366,250
May 5, 2026	0.93	0.95	0.89	0.90	0.90	-4.26%	12,024,000
May 4, 2026	0.91	0.94	0.86	0.94	0.94	4.44%	9,376,474
Apr 30, 2026	0.84	0.92	0.84	0.90	0.90	7.14%	40,172,000
Apr 29, 2026	0.80	0.85	0.80	0.84	0.84	5.00%	55,552,250
Apr 28, 2026	0.79	0.83	0.78	0.80	0.80	-	27,946,000
Apr 27, 2026	0.78	0.80	0.78	0.80	0.80	-	5,886,000
Apr 24, 2026	0.74	0.82	0.73	0.80	0.80	9.59%	62,370,400
Apr 23, 2026	0.73	0.74	0.69	0.73	0.73	-	1,804,000
Apr 22, 2026	0.75	0.75	0.73	0.73	0.73	-6.41%	294,000
Apr 21, 2026	0.75	0.78	0.75	0.78	0.78	-	48,000
Apr 20, 2026	0.73	0.78	0.73	0.78	0.78	6.85%	72,000
Apr 17, 2026	0.73	0.73	0.72	0.73	0.73	-3.95%	282,000
Apr 16, 2026	0.78	0.80	0.76	0.76	0.76	-2.56%	162,000
Apr 15, 2026	0.74	0.80	0.74	0.78	0.78	-2.50%	366,000
Apr 14, 2026	0.80	0.80	0.77	0.80	0.80	-1.23%	738,000
Apr 13, 2026	0.80	0.86	0.80	0.81	0.81	6.58%	45,300,000
Apr 10, 2026	0.77	0.81	0.69	0.76	0.76	-	13,128,000
Apr 9, 2026	0.80	0.86	0.73	0.76	0.76	-5.00%	50,540,000
Apr 8, 2026	0.75	0.89	0.75	0.80	0.80	8.11%	3,852,000
Apr 2, 2026	0.71	0.75	0.69	0.74	0.74	-1.33%	240,000
Apr 1, 2026	0.73	0.78	0.71	0.75	0.75	1.35%	174,000
Mar 31, 2026	0.79	0.79	0.74	0.74	0.74	-1.33%	156,000
Mar 30, 2026	0.75	0.75	0.75	0.75	0.75	-6.25%	60,000
Mar 27, 2026	0.71	0.80	0.71	0.80	0.80	8.11%	324,000
Mar 26, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	6,000
Mar 25, 2026	0.71	0.75	0.68	0.75	0.75	-	102,000
Mar 24, 2026	0.70	0.77	0.66	0.75	0.75	10.29%	800,800
Mar 23, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Mar 20, 2026	0.64	0.68	0.64	0.68	0.68	-1.45%	186,000
Mar 19, 2026	0.69	0.69	0.63	0.69	0.69	1.47%	126,000
Mar 18, 2026	0.67	0.68	0.66	0.68	0.68	1.49%	36,000
Mar 17, 2026	0.65	0.67	0.65	0.67	0.67	-1.47%	20,000
Mar 16, 2026	0.65	0.68	0.65	0.68	0.68	1.49%	90,000