HKG:1182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.66	0.66	0.66	0.66	0.66	-	25,000
Aug 20, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Aug 19, 2026	0.60	0.66	0.60	0.66	0.66	4.76%	60,000
Aug 18, 2026	0.64	0.66	0.62	0.63	0.63	5.00%	35,000
Aug 17, 2026	0.60	0.60	0.60	0.60	0.60	-	140,000
Aug 14, 2026	0.56	0.56	0.56	0.60	0.60	-3.23%	8,500
Aug 13, 2026	0.62	0.62	0.62	0.62	0.62	-	30,000
Aug 12, 2026	0.63	0.63	0.60	0.62	0.62	-6.06%	111,500
Aug 11, 2026	0.66	0.66	0.63	0.66	0.66	2.33%	490,000
Aug 10, 2026	0.65	0.66	0.64	0.65	0.65	-	1,600,000
Aug 7, 2026	0.68	0.68	0.65	0.65	0.65	-3.73%	73,750
Aug 6, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Aug 5, 2026	0.67	0.67	0.67	0.67	0.67	1.52%	8,075
Aug 4, 2026	0.66	0.66	0.66	0.66	0.66	-	25,000
Aug 3, 2026	0.69	0.69	0.65	0.66	0.66	-1.49%	74,300
Jul 31, 2026	0.67	0.67	0.67	0.67	0.67	-	5,000
Jul 30, 2026	0.66	0.67	0.66	0.67	0.67	-4.29%	13,500
Jul 29, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jul 28, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jul 27, 2026	0.66	0.70	0.66	0.70	0.70	-1.41%	210,000
Jul 24, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	45,000
Jul 23, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jul 22, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jul 21, 2026	0.70	0.70	0.70	0.70	0.70	-	120,500
Jul 20, 2026	0.70	0.70	0.70	0.70	0.70	-	45,000
Jul 17, 2026	0.79	0.81	0.70	0.70	0.70	-4.11%	270,000
Jul 16, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jul 15, 2026	0.75	0.75	0.73	0.73	0.73	-8.75%	35,000
Jul 14, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jul 13, 2026	0.65	0.82	0.60	0.80	0.80	9.59%	116,025
Jul 10, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jul 9, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jul 8, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jul 7, 2026	0.76	0.77	0.73	0.73	0.73	-3.95%	39,500
Jul 6, 2026	0.74	0.78	0.74	0.76	0.76	7.04%	75,000
Jul 3, 2026	0.81	0.81	0.70	0.71	0.71	-13.41%	510,000
Jul 2, 2026	0.75	0.84	0.68	0.82	0.82	2.50%	485,000
Jun 30, 2026	0.92	0.96	0.80	0.80	0.80	-9.09%	185,000
Jun 29, 2026	0.90	0.90	0.88	0.88	0.88	-4.35%	140,500
Jun 26, 2026	0.92	0.92	0.89	0.92	0.92	-	35,000
Jun 25, 2026	0.88	0.92	0.85	0.92	0.92	-	65,400
Jun 24, 2026	0.91	0.93	0.89	0.92	0.92	-5.15%	117,500
Jun 23, 2026	0.95	1.18	0.92	0.97	0.97	12.79%	1,168,943
Jun 22, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	11,200
Jun 18, 2026	0.85	0.85	0.84	0.85	0.85	1.19%	70,000
Jun 17, 2026	0.85	0.86	0.84	0.84	0.84	-1.18%	120,000
Jun 16, 2026	0.85	0.85	0.83	0.85	0.85	3.66%	165,000
Jun 15, 2026	0.83	0.85	0.82	0.82	0.82	2.50%	165,000
Jun 12, 2026	0.85	0.85	0.80	0.80	0.80	-2.44%	265,000
Jun 11, 2026	0.83	0.86	0.82	0.82	0.82	2.50%	130,000