OKG Technology Holdings Limited (HKG:1499)
Hong Kong · Delayed Price · Currency is HKD 0.4600
-0.0100 (-2.13%)
Sep 8, 2025, 4:08 PM HKT
OKG Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | 2.17% | 9,260,000 |
| Sep 4, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -3.16% | 5,012,000 |
| Sep 3, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | 2.15% | 5,396,000 |
| Sep 2, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -3.12% | 5,230,000 |
| Sep 1, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | -2.04% | 5,863,388 |
| Aug 29, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -2.00% | 8,756,000 |
| Aug 28, 2025 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | - | 9,805,000 |
| Aug 27, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | - | 10,140,000 |
| Aug 26, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -9.09% | 28,923,700 |
| Aug 25, 2025 | 0.57 | 0.63 | 0.53 | 0.55 | 0.55 | -5.17% | 38,930,500 |
| Aug 22, 2025 | 0.57 | 0.61 | 0.56 | 0.58 | 0.58 | 1.75% | 22,822,000 |
| Aug 21, 2025 | 0.59 | 0.62 | 0.53 | 0.57 | 0.57 | 5.56% | 22,815,500 |
| Aug 20, 2025 | 0.58 | 0.58 | 0.50 | 0.54 | 0.54 | -6.90% | 21,590,000 |
| Aug 19, 2025 | 0.57 | 0.65 | 0.55 | 0.58 | 0.58 | 1.75% | 26,015,000 |
| Aug 18, 2025 | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -3.39% | 11,894,040 |
| Aug 15, 2025 | 0.52 | 0.62 | 0.50 | 0.59 | 0.59 | 5.36% | 40,457,000 |
| Aug 14, 2025 | 0.60 | 0.73 | 0.55 | 0.56 | 0.56 | -3.45% | 71,580,000 |
| Aug 13, 2025 | 0.47 | 0.61 | 0.46 | 0.58 | 0.58 | 26.09% | 87,330,260 |
| Aug 12, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -5.15% | 7,964,000 |
| Aug 11, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 10.23% | 16,674,000 |
| Aug 8, 2025 | 0.45 | 0.47 | 0.43 | 0.44 | 0.44 | - | 7,030,050 |
| Aug 7, 2025 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | 1.15% | 8,640,000 |
| Aug 6, 2025 | 0.43 | 0.45 | 0.41 | 0.44 | 0.44 | 1.16% | 5,963,000 |
| Aug 5, 2025 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | 1.18% | 6,571,000 |
| Aug 4, 2025 | 0.45 | 0.46 | 0.42 | 0.43 | 0.43 | -4.49% | 16,740,000 |
| Aug 1, 2025 | 0.51 | 0.51 | 0.44 | 0.45 | 0.45 | -14.42% | 24,277,000 |
| Jul 31, 2025 | 0.50 | 0.54 | 0.49 | 0.52 | 0.52 | 4.00% | 17,320,000 |
| Jul 30, 2025 | 0.51 | 0.54 | 0.50 | 0.50 | 0.50 | -3.85% | 9,040,000 |
| Jul 29, 2025 | 0.52 | 0.54 | 0.49 | 0.52 | 0.52 | - | 18,458,000 |
| Jul 28, 2025 | 0.45 | 0.54 | 0.44 | 0.52 | 0.52 | 16.85% | 26,843,518 |
| Jul 25, 2025 | 0.48 | 0.49 | 0.42 | 0.45 | 0.45 | -6.32% | 42,948,200 |
| Jul 24, 2025 | 0.52 | 0.55 | 0.47 | 0.48 | 0.48 | -8.65% | 22,590,003 |
| Jul 23, 2025 | 0.52 | 0.55 | 0.50 | 0.52 | 0.52 | - | 10,530,012 |
| Jul 22, 2025 | 0.55 | 0.55 | 0.50 | 0.52 | 0.52 | -5.45% | 15,430,010 |
| Jul 21, 2025 | 0.54 | 0.56 | 0.50 | 0.55 | 0.55 | - | 40,089,982 |
| Jul 18, 2025 | 0.60 | 0.63 | 0.53 | 0.55 | 0.55 | -8.33% | 52,622,002 |
| Jul 17, 2025 | 0.65 | 0.67 | 0.59 | 0.60 | 0.60 | -3.23% | 27,384,100 |
| Jul 16, 2025 | 0.61 | 0.67 | 0.55 | 0.62 | 0.62 | 1.64% | 33,110,001 |
| Jul 15, 2025 | 0.68 | 0.69 | 0.58 | 0.61 | 0.61 | -10.29% | 44,286,998 |
| Jul 14, 2025 | 0.48 | 0.69 | 0.48 | 0.68 | 0.68 | 46.24% | 100,274,001 |
| Jul 11, 2025 | 0.43 | 0.47 | 0.41 | 0.47 | 0.47 | 14.81% | 36,164,750 |
| Jul 10, 2025 | 0.40 | 0.44 | 0.38 | 0.41 | 0.41 | 8.00% | 40,590,000 |
| Jul 9, 2025 | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | 4.17% | 21,760,001 |
| Jul 8, 2025 | 0.36 | 0.39 | 0.32 | 0.36 | 0.36 | 4.35% | 32,786,000 |
| Jul 7, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 1.47% | 6,940,001 |
| Jul 4, 2025 | 0.33 | 0.36 | 0.31 | 0.34 | 0.34 | 4.62% | 12,860,000 |
| Jul 3, 2025 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | -1.52% | 9,820,001 |
| Jul 2, 2025 | 0.36 | 0.37 | 0.32 | 0.33 | 0.33 | -7.04% | 16,200,020 |
| Jun 30, 2025 | 0.32 | 0.40 | 0.30 | 0.36 | 0.36 | 12.70% | 36,350,000 |
| Jun 27, 2025 | 0.34 | 0.36 | 0.30 | 0.32 | 0.32 | -4.55% | 21,330,000 |