OKG Technology Holdings Limited (HKG:1499)
Hong Kong · Delayed Price · Currency is HKD 0.5600
-0.0200 (-3.45%)
Aug 14, 2025, 4:08 PM HKT
OKG Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 0.29 | 0.46 | 0.28 | 0.33 | 0.33 | 20.00% | 118,854,000 |
| Jun 25, 2025 | 0.24 | 0.29 | 0.24 | 0.28 | 0.28 | 16.53% | 27,910,000 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.67% | 4,290,000 |
| Jun 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.26% | 3,960,000 |
| Jun 20, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.00% | 1,600,000 |
| Jun 19, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 3,130,000 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 0.42% | 550,000 |
| Jun 17, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.42% | 1,910,000 |
| Jun 16, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 6.25% | 4,300,000 |
| Jun 13, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -3.03% | 3,290,000 |
| Jun 12, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.87% | 4,684,000 |
| Jun 11, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -0.87% | 6,592,000 |
| Jun 10, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -5.33% | 9,662,000 |
| Jun 9, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 2.52% | 10,300,000 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.42% | 11,770,000 |
| Jun 5, 2025 | 0.26 | 0.27 | 0.22 | 0.25 | 0.25 | -0.40% | 19,174,000 |