HKG:0918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	0.66	0.68	0.66	0.67	0.67	-	30,000
Mar 12, 2026	0.68	0.73	0.65	0.67	0.67	-6.94%	498,000
Mar 11, 2026	0.73	0.73	0.73	0.72	0.72	-1.37%	12,000
Mar 10, 2026	0.70	0.75	0.68	0.73	0.73	1.39%	120,000
Mar 9, 2026	0.66	0.73	0.65	0.72	0.72	2.86%	49,200
Mar 6, 2026	0.76	0.76	0.70	0.70	0.70	-5.41%	66,000
Mar 5, 2026	0.70	0.75	0.70	0.74	0.74	-8.64%	148,400
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%	-