Coastal Greenland Limited (HKG:1124)
Hong Kong · Delayed Price · Currency is HKD 0.1520
-0.0090 (-5.59%)
May 28, 2026, 2:45 PM HKT
Coastal Greenland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,021,800 |
| May 26, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -14.36% | 576,200 |
| May 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 166,000 |
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 19, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.00% | 30,400 |
| May 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 20,000 |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 120,000 |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.59% | 110,000 |
| May 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 11, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.07% | 85,400 |
| May 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 114,600 |
| May 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 6, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.31% | 83,000 |
| May 5, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.56% | 156,000 |
| May 4, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 554,800 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.23% | 510,000 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.20% | 90,000 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.21% | 560,000 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.06% | 230,000 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.11% | 80,000 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 80,000 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 113,000 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 480,000 |
| Apr 20, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.04% | 203,800 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.06% | 440,000 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.83% | 521,000 |
| Apr 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.57% | 60,000 |
| Apr 14, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 3.14% | 790,000 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.91% | 884,000 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 90,000 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -5.14% | 240,000 |
| Apr 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.90% | 37,000 |
| Apr 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.96% | 70,000 |
| Mar 31, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -8.18% | 540,000 |
| Mar 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3,000 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 25, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 402,235 |
| Mar 24, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 5.63% | 762,000 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 20, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 2.40% | 674,400 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.96% | 234,000 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,000 |
| Mar 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 4.08% | 1,040,000 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 110,000 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 61,544 |