HKG:1182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.80	0.80	0.80	0.80	0.80	-	50,000
Jun 9, 2026	0.77	0.80	0.76	0.80	0.80	-	55,300
Jun 8, 2026	0.77	0.80	0.76	0.80	0.80	-	55,175
Jun 5, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jun 4, 2026	0.78	0.80	0.78	0.80	0.80	2.56%	115,000
Jun 3, 2026	0.78	0.78	0.78	0.78	0.78	-	25,000
Jun 2, 2026	0.78	0.79	0.78	0.78	0.78	-2.50%	100,100
Jun 1, 2026	0.80	0.80	0.80	0.80	0.80	-	5,000
May 29, 2026	0.80	0.80	0.80	0.80	0.80	-	15,000
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