Courage Investment Group Limited (HKG:1145)
Hong Kong · Delayed Price · Currency is HKD 0.1630
-0.0020 (-1.21%)
Oct 24, 2025, 3:43 PM HKT
Courage Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.21% | 60,000 |
| Oct 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.79% | 200,000 |
| Oct 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 20,000 |
| Oct 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.21% | 285,000 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 40,000 |
| Oct 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.44% | 820,000 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 80,000 |
| Oct 15, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 940,000 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.78% | 340,000 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 20,000 |
| Oct 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 200,000 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 80,000 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 6, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.30% | 420,000 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.79% | 100,000 |
| Oct 2, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 160,000 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.71% | 260,000 |
| Sep 29, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -4.89% | 188,000 |
| Sep 26, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 6.98% | 1,340,000 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.99% | 580,000 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.45% | 860,000 |
| Sep 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 700,000 |
| Sep 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 6.54% | 240,000 |
| Sep 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 936,000 |
| Sep 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 100,000 |
| Sep 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 40,000 |
| Sep 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.04% | 520,000 |
| Sep 15, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.00% | 580,000 |
| Sep 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | - |
| Sep 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Sep 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.96% | 120,000 |
| Sep 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.93% | 460,000 |
| Sep 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 20,000 |
| Sep 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 80,000 |
| Sep 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.76% | 760,000 |
| Sep 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 620,000 |
| Sep 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.78% | 320,000 |
| Sep 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.04% | 340,000 |
| Aug 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.29% | 1,134,000 |
| Aug 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 180,000 |
| Aug 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.56% | 200,000 |
| Aug 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.30% | 380,000 |
| Aug 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.52% | 700,000 |
| Aug 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 1,180,000 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.57% | 100,000 |
| Aug 20, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 260,000 |
| Aug 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 440,000 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Aug 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.29% | 20,000 |
| Aug 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.81% | 460,000 |