Courage Investment Group Limited (HKG:1145)
Hong Kong · Delayed Price · Currency is HKD 0.1590
+0.0050 (3.25%)
Apr 2, 2026, 3:55 PM HKT
Courage Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.25% | 1,160,000 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.99% | 60,000 |
| Mar 31, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -5.03% | 1,140,000 |
| Mar 30, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.00% | 1,420,000 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -4.46% | 1,680,000 |
| Mar 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 1,020,000 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 12.06% | 160,000 |
| Mar 23, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -2.76% | 240,000 |
| Mar 20, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -12.12% | 980,000 |
| Mar 19, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -2.94% | 3,520,000 |
| Mar 18, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 27.82% | 3,220,000 |
| Mar 17, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -0.75% | 540,000 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.96% | 20,000 |
| Mar 13, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.68% | 440,000 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.45% | - |
| Mar 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | - |
| Mar 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.96% | 200,000 |
| Mar 9, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.74% | 140,000 |
| Mar 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.73% | 280,000 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.14% | 960,000 |
| Mar 4, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.72% | 420,000 |
| Mar 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 440,000 |
| Mar 2, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -2.80% | 460,000 |
| Feb 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.92% | 480,000 |
| Feb 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.30% | 420,000 |
| Feb 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 60,000 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 361,000 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20,000 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 100,000 |
| Feb 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 20,000 |
| Feb 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 720,000 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 320,000 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.50% | 220,000 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 20,000 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | - |
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 20,000 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 60,000 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 120,000 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 320,000 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 1,174,000 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 559,000 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.26% | 100,000 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 420,000 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 260,000 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.25% | 554,000 |