OKG Technology Holdings Limited (HKG:1499)
Hong Kong · Delayed Price · Currency is HKD 0.1660
-0.0020 (-1.19%)
At close: Mar 26, 2026
OKG Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | - | -1.79% | 2,800,000 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.33% | 3,570,000 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.78% | 430,000 |
| Mar 23, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.43% | 4,330,000 |
| Mar 20, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.23% | 900,000 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.79% | 3,090,000 |
| Mar 18, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 3,670,000 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -9.09% | 7,340,000 |
| Mar 16, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 4.76% | 5,840,000 |
| Mar 13, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 4.42% | 7,320,000 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 900,000 |
| Mar 11, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 2,558,000 |
| Mar 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 2,990,000 |
| Mar 9, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -9.05% | 9,450,000 |
| Mar 6, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 19.16% | 33,770,000 |
| Mar 5, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 10.60% | 13,750,000 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.58% | 3,990,000 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 7,570,000 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.62% | 3,791,540 |
| Feb 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.81% | 1,710,000 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 4.09% | 6,170,000 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 880,000 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.70% | 2,010,000 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 1,800,000 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 290,000 |
| Feb 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 330,000 |
| Feb 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 1,110,000 |
| Feb 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.57% | 560,000 |
| Feb 11, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.16% | 2,640,000 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.70% | 2,090,000 |
| Feb 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.33% | 2,260,000 |
| Feb 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,500,000 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,900,000 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 2,100,000 |
| Feb 3, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.59% | 1,410,000 |
| Feb 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.61% | 4,530,000 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.13% | 4,350,000 |
| Jan 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,060,000 |
| Jan 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 3,640,000 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,020,000 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.06% | 4,080,000 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.01% | 1,650,000 |
| Jan 22, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.50% | 2,450,000 |
| Jan 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.52% | 1,058,500 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 770,000 |
| Jan 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.21% | 2,580,000 |
| Jan 16, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.31% | 2,490,000 |
| Jan 15, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.37% | 2,930,000 |
| Jan 14, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.88% | 11,570,000 |
| Jan 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.01% | 3,860,000 |