HKG:2023 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	0.76	0.78	0.73	0.74	0.74	-2.63%	76,000
Apr 17, 2026	0.74	0.76	0.71	0.76	0.76	4.11%	76,000
Apr 16, 2026	0.72	0.74	0.67	0.73	0.73	-1.35%	316,000
Apr 15, 2026	0.74	0.75	0.72	0.74	0.74	1.37%	100,000
Apr 14, 2026	0.75	0.75	0.71	0.73	0.73	-1.35%	48,000
Apr 13, 2026	0.76	0.76	0.72	0.74	0.74	-1.33%	72,000
Apr 10, 2026	0.72	0.75	0.71	0.75	0.75	-	72,000
Apr 9, 2026	0.73	0.75	0.73	0.75	0.75	4.17%	44,000
Apr 8, 2026	0.73	0.73	0.72	0.72	0.72	-5.26%	20,000
Apr 2, 2026	0.75	0.76	0.73	0.76	0.76	-2.56%	144,000
Apr 1, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 31, 2026	0.76	0.80	0.75	0.78	0.78	-3.70%	208,000
Mar 30, 2026	0.77	0.78	0.74	0.81	0.81	8.00%	76,000
Mar 27, 2026	0.75	0.78	0.74	0.75	0.75	-	108,000
Mar 26, 2026	0.75	0.75	0.75	0.75	0.75	2.74%	52,000
Mar 25, 2026	0.76	0.76	0.73	0.73	0.73	-5.19%	64,000
Mar 24, 2026	0.79	0.79	0.75	0.77	0.77	-1.28%	120,000
Mar 23, 2026	0.77	0.78	0.75	0.78	0.78	-1.27%	88,000
Mar 20, 2026	0.75	0.79	0.75	0.79	0.79	-	180,000
Mar 19, 2026	0.77	0.79	0.75	0.79	0.79	-1.25%	28,000
Mar 18, 2026	0.77	0.80	0.74	0.80	0.80	3.90%	136,000
Mar 17, 2026	0.77	0.80	0.77	0.77	0.77	-4.94%	44,000
Mar 16, 2026	0.81	0.82	0.80	0.81	0.81	-	24,000
Mar 13, 2026	0.81	0.81	0.75	0.81	0.81	1.25%	168,000
Mar 12, 2026	0.75	0.80	0.75	0.80	0.80	2.56%	352,000
Mar 11, 2026	0.78	0.78	0.75	0.78	0.78	-	12,000
Mar 10, 2026	0.78	0.78	0.78	0.78	0.78	-	4,000
Mar 9, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	-
Mar 6, 2026	0.80	0.80	0.75	0.79	0.79	1.28%	20,000
Mar 5, 2026	0.78	0.78	0.78	0.78	0.78	-	4,000
Mar 4, 2026	0.78	0.78	0.78	0.78	0.78	-	12,000
Mar 3, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	-
Mar 2, 2026	0.81	0.81	0.74	0.79	0.79	-1.25%	12,000
Feb 27, 2026	0.76	0.80	0.76	0.80	0.80	5.26%	400,000
Feb 26, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 25, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	-
Feb 24, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Feb 23, 2026	0.81	0.81	0.81	0.77	0.77	1.32%	12,000
Feb 20, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 16, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 13, 2026	0.76	0.76	0.75	0.76	0.76	-	24,000
Feb 12, 2026	0.75	0.76	0.72	0.76	0.76	1.33%	188,000
Feb 11, 2026	0.76	0.76	0.71	0.75	0.75	-1.32%	60,000
Feb 10, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 9, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	4,000
Feb 6, 2026	0.75	0.75	0.74	0.75	0.75	1.35%	12,000
Feb 5, 2026	0.70	0.74	0.70	0.74	0.74	-1.33%	164,000
Feb 4, 2026	0.75	0.75	0.75	0.75	0.75	4.17%	4,000
Feb 3, 2026	0.72	0.72	0.70	0.72	0.72	1.41%	64,000
Feb 2, 2026	0.72	0.74	0.63	0.71	0.71	1.43%	452,000