HKG:2023 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	8,000
Nov 12, 2026	0.78	0.78	0.74	0.78	0.78	0.65%	28,000
Nov 11, 2026	0.78	0.78	0.78	0.78	0.78	1.97%	4,000
Nov 10, 2026	0.76	0.77	0.74	0.76	0.76	1.33%	24,000
Nov 9, 2026	0.79	0.79	0.73	0.75	0.75	-3.85%	140,000
Nov 6, 2026	0.76	0.79	0.71	0.78	0.78	4.00%	252,000
Nov 5, 2026	0.80	0.84	0.75	0.75	0.75	-5.06%	180,000
Nov 4, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	4,000
Nov 3, 2026	0.73	0.79	0.73	0.79	0.79	0.64%	64,000
Nov 2, 2026	0.75	0.79	0.75	0.78	0.78	4.70%	12,000
Oct 30, 2026	0.73	0.75	0.73	0.75	0.75	3.47%	28,000
Oct 29, 2026	0.72	0.73	0.70	0.72	0.72	2.86%	96,000
Oct 28, 2026	0.75	0.75	0.70	0.70	0.70	-5.41%	76,000
Oct 27, 2026	0.77	0.77	0.74	0.74	0.74	-	20,000
Oct 26, 2026	0.75	0.75	0.73	0.74	0.74	-	28,000
Oct 23, 2026	0.78	0.78	0.74	0.74	0.74	-	84,000
Oct 22, 2026	0.75	0.75	0.73	0.74	0.74	1.37%	196,000
Oct 21, 2026	0.73	0.75	0.72	0.73	0.73	-	80,000
Oct 20, 2026	0.75	0.75	0.72	0.73	0.73	-1.35%	32,000
Oct 16, 2026	0.73	0.74	0.73	0.74	0.74	-0.67%	28,000
Oct 15, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Oct 14, 2026	0.74	0.75	0.73	0.75	0.75	-1.97%	28,000
Oct 13, 2026	0.76	0.76	0.76	0.76	0.76	2.01%	4,000
Oct 12, 2026	0.75	0.75	0.75	0.75	0.75	-2.61%	12,000
Oct 9, 2026	0.77	0.77	0.77	0.77	0.77	0.66%	4,000
Oct 8, 2026	0.76	0.77	0.76	0.76	0.76	-3.80%	40,000
Oct 7, 2026	0.79	0.79	0.76	0.79	0.79	2.60%	16,000
Oct 6, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	8,000
Oct 5, 2026	0.76	0.76	0.76	0.76	0.76	2.01%	8,000
Oct 2, 2026	0.74	0.75	0.74	0.75	0.75	2.05%	32,000
Sep 30, 2026	0.76	0.77	0.73	0.73	0.73	-3.95%	28,000
Sep 29, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Sep 28, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	4,000
Sep 25, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Sep 24, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	-
Sep 23, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Sep 22, 2026	0.80	0.80	0.75	0.76	0.76	-2.56%	24,000
Sep 21, 2026	0.80	0.80	0.80	0.78	0.78	1.30%	4,000
Sep 18, 2026	0.75	0.77	0.75	0.77	0.77	-3.75%	48,000
Sep 17, 2026	0.76	0.80	0.76	0.80	0.80	5.26%	8,000
Sep 16, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Sep 15, 2026	0.76	0.76	0.75	0.76	0.76	1.33%	28,000
Sep 14, 2026	0.77	0.77	0.75	0.75	0.75	-	16,000
Sep 11, 2026	0.76	0.76	0.76	0.75	0.75	-	4,000
Sep 10, 2026	0.77	0.77	0.75	0.75	0.75	0.67%	36,000
Sep 9, 2026	0.76	0.77	0.74	0.75	0.75	-3.87%	56,000
Sep 8, 2026	0.78	0.78	0.78	0.78	0.78	-1.90%	-
Sep 7, 2026	0.76	0.79	0.76	0.79	0.79	1.28%	20,000
Sep 4, 2026	0.78	0.78	0.78	0.78	0.78	1.96%	8,000
Sep 3, 2026	0.76	0.77	0.75	0.77	0.77	-3.16%	60,000