HKG:0918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.00	2.05	1.85	2.00	2.00	-	492,000
Sep 10, 2026	2.09	2.09	1.80	2.00	2.00	1.27%	984,000
Sep 9, 2026	1.80	2.06	1.80	1.98	1.98	3.40%	1,038,000
Sep 8, 2026	2.02	2.02	1.85	1.91	1.91	-2.55%	1,050,000
Sep 7, 2026	2.01	2.36	1.95	1.96	1.96	-12.69%	1,156,000
Sep 4, 2026	2.10	2.25	2.09	2.25	2.25	4.42%	1,116,000
Sep 3, 2026	2.40	2.40	2.12	2.15	2.15	-3.59%	446,800
Sep 2, 2026	2.30	2.34	2.22	2.23	2.23	-4.70%	420,000
Sep 1, 2026	2.42	2.42	2.32	2.34	2.34	-3.31%	762,000
Aug 31, 2026	2.50	2.50	2.26	2.42	2.42	1.04%	618,800
Aug 28, 2026	2.35	2.42	2.30	2.40	2.40	1.91%	72,000
Aug 27, 2026	2.35	2.45	2.16	2.35	2.35	1.29%	1,104,000
Aug 26, 2026	2.31	2.36	2.23	2.32	2.32	-3.33%	426,000
Aug 25, 2026	2.43	2.43	2.07	2.40	2.40	-1.03%	1,994,800
Aug 24, 2026	2.54	2.57	2.41	2.43	2.43	-7.44%	478,000
Aug 21, 2026	2.79	2.79	2.45	2.62	2.62	-0.76%	792,000
Aug 20, 2026	2.67	2.86	2.55	2.64	2.64	0.76%	948,000
Aug 19, 2026	2.70	2.95	2.62	2.62	2.62	-2.60%	1,860,000
Aug 18, 2026	2.60	2.69	2.45	2.69	2.69	3.66%	1,293,600
Aug 17, 2026	2.36	2.62	2.29	2.60	2.60	15.59%	3,210,800
Aug 14, 2026	2.38	2.43	2.24	2.25	2.25	-4.26%	1,418,400
Aug 13, 2026	2.10	2.40	2.10	2.35	2.35	12.20%	2,588,000
Aug 12, 2026	2.74	2.76	1.96	2.09	2.09	-23.72%	11,572,400
Aug 11, 2026	2.88	2.88	2.68	2.74	2.74	-4.86%	1,970,000
Aug 10, 2026	2.91	3.00	2.77	2.88	2.88	-4.00%	2,684,000
Aug 7, 2026	2.70	3.20	2.70	3.00	3.00	10.09%	8,012,400
Aug 6, 2026	2.85	2.85	2.51	2.73	2.73	-9.17%	4,523,000
Aug 5, 2026	3.01	3.03	2.59	3.00	3.00	-0.33%	8,421,700
Aug 4, 2026	2.65	3.04	2.40	3.01	3.01	14.89%	7,094,000
Aug 3, 2026	2.60	2.94	2.54	2.62	2.62	1.95%	5,847,414
Jul 31, 2026	2.60	2.64	2.34	2.57	2.57	-3.02%	3,660,000
Jul 30, 2026	2.28	2.69	2.19	2.65	2.65	16.23%	5,131,466
Jul 29, 2026	2.40	2.40	2.15	2.28	2.28	-5.00%	3,072,800
Jul 28, 2026	2.32	2.45	2.21	2.40	2.40	3.45%	2,358,000
Jul 27, 2026	2.41	2.57	2.27	2.32	2.32	-10.77%	4,072,600
Jul 24, 2026	2.63	2.65	2.44	2.60	2.60	-	2,318,000
Jul 23, 2026	2.36	2.68	2.14	2.60	2.60	13.04%	4,000,200
Jul 22, 2026	2.42	2.56	2.17	2.30	2.30	-4.56%	2,889,200
Jul 21, 2026	1.76	2.68	1.76	2.41	2.41	34.64%	20,160,800
Jul 20, 2026	1.88	1.98	1.53	1.79	1.79	-4.79%	7,579,800
Jul 17, 2026	1.71	1.91	1.39	1.88	1.88	12.57%	9,913,200
Jul 16, 2026	1.15	1.72	1.10	1.67	1.67	62.14%	30,094,700
Jul 15, 2026	1.10	1.10	1.01	1.03	1.03	-8.04%	510,000
Jul 14, 2026	1.05	1.16	1.04	1.12	1.12	6.67%	4,523,000
Jul 13, 2026	0.98	1.06	0.94	1.05	1.05	7.14%	1,926,000
Jul 10, 2026	1.00	1.00	0.96	0.98	0.98	-	246,000
Jul 9, 2026	1.00	1.09	0.94	0.98	0.98	-1.01%	1,684,000
Jul 8, 2026	1.02	1.03	0.98	0.99	0.99	-3.88%	500,850
Jul 7, 2026	1.08	1.08	1.03	1.03	1.03	-5.50%	487,000
Jul 6, 2026	1.02	1.09	1.02	1.09	1.09	0.93%	427,600