Courage Investment Group Limited (HKG:1145)
Hong Kong · Delayed Price · Currency is HKD 0.1490
-0.0010 (-0.67%)
May 21, 2026, 3:43 PM HKT
Courage Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 260,000 |
| May 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.66% | 220,000 |
| May 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 620,000 |
| May 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.92% | 20,000 |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.56% | 120,000 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.52% | 60,000 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 60,000 |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.90% | 120,000 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 40,000 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 180,000 |
| May 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.45% | 80,000 |
| May 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.24% | 1,260,000 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.27% | 180,000 |
| May 4, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 1.39% | 2,760,000 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.41% | 200,000 |
| Apr 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.43% | 180,000 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 20,000 |
| Apr 27, 2026 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | -8.16% | 4,120,000 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.26% | 40,000 |
| Apr 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.37% | 38,000 |
| Apr 21, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.05% | 300,000 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.41% | 200,000 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,600 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.30% | 1,500,000 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.33% | 295,000 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | - |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.96% | 20,000 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.86% | 340,000 |
| Apr 8, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.26% | 1,560,000 |
| 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 |