HKG:2023 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.75	0.79	0.73	0.79	0.79	6.80%	52,000
Aug 20, 2026	0.75	0.75	0.74	0.74	0.74	-3.29%	12,000
Aug 19, 2026	0.76	0.76	0.76	0.76	0.76	0.66%	8,000
Aug 18, 2026	0.76	0.76	0.75	0.76	0.76	-1.95%	48,000
Aug 17, 2026	0.76	0.77	0.75	0.77	0.77	-1.91%	64,000
Aug 14, 2026	0.77	0.79	0.76	0.79	0.79	5.37%	16,000
Aug 13, 2026	0.77	0.77	0.75	0.75	0.75	-5.10%	56,000
Aug 12, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	4,000
Aug 11, 2026	0.75	0.80	0.75	0.78	0.78	-2.50%	56,000
Aug 10, 2026	0.80	0.80	0.75	0.80	0.80	2.56%	68,000
Aug 7, 2026	0.73	0.78	0.73	0.78	0.78	2.63%	68,000
Aug 6, 2026	0.70	0.76	0.70	0.76	0.76	4.11%	80,000
Aug 5, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	16,000
Aug 4, 2026	0.76	0.76	0.73	0.74	0.74	-	64,000
Aug 3, 2026	0.72	0.74	0.72	0.74	0.74	0.68%	28,000
Jul 31, 2026	0.72	0.74	0.72	0.73	0.73	-	36,000
Jul 30, 2026	0.75	0.75	0.72	0.73	0.73	1.39%	36,000
Jul 29, 2026	0.72	0.72	0.72	0.72	0.72	-4.00%	8,000
Jul 28, 2026	0.74	0.75	0.73	0.75	0.75	-1.32%	40,000
Jul 27, 2026	0.71	0.76	0.70	0.76	0.76	2.70%	68,000
Jul 24, 2026	0.71	0.74	0.71	0.74	0.74	-	32,000
Jul 23, 2026	0.75	0.76	0.72	0.74	0.74	-1.33%	64,000
Jul 22, 2026	0.73	0.75	0.72	0.75	0.75	-	36,000
Jul 21, 2026	0.73	0.75	0.72	0.75	0.75	-	24,000
Jul 20, 2026	0.76	0.78	0.75	0.75	0.75	-1.32%	28,000
Jul 17, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jul 16, 2026	0.75	0.76	0.74	0.76	0.76	-3.80%	32,000
Jul 15, 2026	0.79	0.79	0.75	0.79	0.79	2.60%	16,000
Jul 14, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	24,000
Jul 13, 2026	0.75	0.76	0.74	0.76	0.76	-1.30%	48,000
Jul 10, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	4,000
Jul 9, 2026	0.77	0.79	0.75	0.76	0.76	-1.30%	32,000
Jul 8, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jul 7, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jul 6, 2026	0.75	0.77	0.75	0.77	0.77	-2.53%	48,000
Jul 3, 2026	0.77	0.79	0.77	0.79	0.79	2.60%	16,000
Jul 2, 2026	0.78	0.78	0.75	0.77	0.77	1.32%	16,000
Jun 30, 2026	0.74	0.80	0.74	0.76	0.76	-2.56%	148,000
Jun 29, 2026	0.80	0.80	0.78	0.78	0.78	-	48,000
Jun 26, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	56,000
Jun 25, 2026	0.75	0.76	0.75	0.76	0.76	2.70%	20,000
Jun 24, 2026	0.75	0.78	0.74	0.74	0.74	-1.33%	44,000
Jun 23, 2026	0.75	0.76	0.72	0.75	0.75	1.35%	96,000
Jun 22, 2026	0.76	0.79	0.73	0.74	0.74	-2.63%	84,000
Jun 18, 2026	0.74	0.76	0.73	0.76	0.76	-	76,000
Jun 17, 2026	0.76	0.79	0.73	0.76	0.76	1.33%	188,000
Jun 16, 2026	0.75	0.75	0.75	0.75	0.75	-2.60%	4,000
Jun 15, 2026	0.75	0.77	0.75	0.77	0.77	-	32,000
Jun 12, 2026	0.76	0.78	0.75	0.77	0.77	-2.53%	132,000
Jun 11, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	20,000