OKG Technology Holdings Limited (HKG:1499)
Hong Kong · Delayed Price · Currency is HKD 0.1280
+0.0010 (0.79%)
May 28, 2026, 3:06 PM HKT
OKG Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.79% | 830,000 |
| May 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 2,610,000 |
| May 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.54% | 5,880,000 |
| May 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 2,490,000 |
| May 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.44% | 2,840,000 |
| May 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.74% | 1,990,000 |
| May 19, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.03% | 2,040,000 |
| May 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.94% | 5,520,000 |
| May 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.73% | 1,950,000 |
| May 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.14% | 2,640,000 |
| May 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 2,750,000 |
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 5,390,000 |
| May 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.78% | 14,090,000 |
| May 8, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.70% | 2,560,000 |
| May 7, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.07% | 4,660,000 |
| May 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -4.61% | 9,510,000 |
| May 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.56% | 3,470,000 |
| May 4, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 7.59% | 4,841,200 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 5,900,000 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 850,000 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 1,640,000 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,060,000 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.46% | 9,990,000 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.09% | 1,460,000 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.82% | 2,620,000 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.48% | 890,000 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 2,370,000 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,230,000 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 2,510,000 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,070,000 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 1,980,000 |
| Apr 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.98% | 2,370,000 |
| Apr 10, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 7.50% | 5,470,000 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 860,000 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 5.88% | 1,990,000 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.38% | 4,910,000 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,090,000 |
| Mar 31, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.84% | 2,740,000 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.40% | 1,270,000 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 2,180,000 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.19% | 3,000,000 |
| 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 |