HKG:1182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.78	0.80	0.74	0.80	0.80	-	65,300
May 27, 2026	0.80	0.80	0.80	0.80	0.80	-	-
May 26, 2026	0.77	0.80	0.77	0.80	0.80	-	30,000
May 22, 2026	0.80	0.80	0.80	0.80	0.80	-	150
May 21, 2026	0.80	0.80	0.76	0.80	0.80	2.56%	48,650
May 20, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 19, 2026	0.80	0.80	0.78	0.78	0.78	-4.88%	80,000
May 18, 2026	0.82	0.82	0.82	0.82	0.82	-3.53%	80,000
May 15, 2026	0.85	0.85	0.85	0.85	0.85	-	115,150
May 14, 2026	0.83	0.85	0.83	0.85	0.85	3.66%	210,030
May 13, 2026	0.82	0.82	0.82	0.82	0.82	-2.38%	50,000
May 12, 2026	0.82	0.84	0.80	0.84	0.84	-	55,100
May 11, 2026	0.84	0.84	0.80	0.84	0.84	-	110,000
May 8, 2026	0.84	0.84	0.84	0.84	0.84	-	-
May 7, 2026	0.82	0.84	0.81	0.84	0.84	5.00%	65,000
May 6, 2026	0.80	0.80	0.80	0.80	0.80	-	10,000
May 5, 2026	0.80	0.80	0.80	0.80	0.80	-5.88%	10,000
May 4, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Apr 30, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Apr 29, 2026	0.85	0.87	0.85	0.85	0.85	3.66%	45,000
Apr 28, 2026	0.78	0.82	0.78	0.82	0.82	-	50,000
Apr 27, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	15,500
Apr 24, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Apr 23, 2026	0.82	0.87	0.80	0.83	0.83	1.22%	140,000
Apr 22, 2026	0.82	0.82	0.82	0.82	0.82	-5.75%	7,100
Apr 21, 2026	0.87	0.87	0.87	0.87	0.87	-	550
Apr 20, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Apr 17, 2026	0.87	0.87	0.87	0.87	0.87	-	112
Apr 16, 2026	0.87	0.87	0.87	0.87	0.87	2.35%	30,251
Apr 15, 2026	0.84	0.85	0.83	0.85	0.85	-	77,000
Apr 14, 2026	0.85	0.85	0.84	0.85	0.85	3.66%	310,000
Apr 13, 2026	0.85	0.85	0.82	0.82	0.82	-1.20%	40,000
Apr 10, 2026	0.83	0.83	0.83	0.83	0.83	-	750
Apr 9, 2026	0.85	0.85	0.80	0.83	0.83	-1.19%	60,000
Apr 8, 2026	0.84	0.84	0.84	0.84	0.84	-	5,000
Apr 2, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Apr 1, 2026	0.84	0.85	0.84	0.84	0.84	5.00%	50,000
Mar 31, 2026	0.86	0.86	0.80	0.80	0.80	-6.98%	25,000
Mar 30, 2026	0.86	0.86	0.86	0.86	0.86	-	20,000
Mar 27, 2026	0.85	0.87	0.85	0.86	0.86	6.17%	35,000
Mar 26, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Mar 25, 2026	0.79	0.81	0.76	0.81	0.81	2.53%	115,000
Mar 24, 2026	0.76	0.79	0.73	0.79	0.79	1.28%	191,000
Mar 23, 2026	0.81	0.81	0.77	0.78	0.78	-9.30%	185,000
Mar 20, 2026	0.87	0.88	0.87	0.86	0.86	4.88%	30,000
Mar 19, 2026	0.85	0.85	0.76	0.82	0.82	-2.38%	205,000
Mar 18, 2026	0.82	0.84	0.82	0.84	0.84	-	62,000
Mar 17, 2026	0.86	0.86	0.82	0.84	0.84	-2.33%	30,000
Mar 16, 2026	0.92	0.92	0.81	0.86	0.86	-5.49%	285,300
Mar 13, 2026	0.94	0.94	0.84	0.91	0.91	-3.19%	380,000