HKG:6058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.61	0.64	0.61	0.64	0.64	1.60%	116,000
Aug 21, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	508,000
Aug 20, 2026	0.64	0.64	0.62	0.62	0.62	0.81%	308,000
Aug 19, 2026	0.64	0.64	0.61	0.62	0.62	-2.38%	1,042,000
Aug 18, 2026	0.65	0.65	0.62	0.63	0.63	-1.56%	1,778,000
Aug 17, 2026	0.58	0.66	0.58	0.64	0.64	10.34%	9,088,000
Aug 14, 2026	0.58	0.58	0.57	0.58	0.58	3.57%	118,000
Aug 13, 2026	0.56	0.57	0.55	0.56	0.56	-0.88%	1,832,000
Aug 12, 2026	0.60	0.60	0.57	0.57	0.57	-5.04%	1,372,000
Aug 11, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Aug 10, 2026	0.55	0.60	0.55	0.60	0.60	8.18%	4,028,000
Aug 7, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	402,000
Aug 6, 2026	0.54	0.54	0.54	0.54	0.54	-	36,000
Aug 5, 2026	0.54	0.55	0.54	0.54	0.54	5.88%	732,000
Aug 4, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	-
Aug 3, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jul 31, 2026	0.50	0.51	0.49	0.50	0.50	-1.96%	830,000
Jul 30, 2026	0.51	0.51	0.51	0.51	0.51	-	54,000
Jul 29, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	278,000
Jul 28, 2026	0.52	0.52	0.52	0.52	0.52	-	24,000
Jul 27, 2026	0.55	0.55	0.52	0.52	0.52	-7.14%	290,000
Jul 24, 2026	0.58	0.58	0.54	0.56	0.56	-1.75%	284,000
Jul 23, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	60,000
Jul 22, 2026	0.57	0.57	0.54	0.56	0.56	-1.75%	536,000
Jul 21, 2026	0.56	0.57	0.56	0.57	0.57	-	66,000
Jul 20, 2026	0.58	0.59	0.55	0.57	0.57	-5.00%	318,000
Jul 17, 2026	0.59	0.60	0.58	0.60	0.60	-	1,276,000
Jul 16, 2026	0.58	0.60	0.58	0.60	0.60	-	298,000
Jul 15, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	34,000
Jul 14, 2026	0.57	0.59	0.57	0.59	0.59	-	35,414,000
Jul 13, 2026	0.58	0.59	0.57	0.59	0.59	-1.67%	220,531
Jul 10, 2026	0.58	0.60	0.58	0.60	0.60	-	176,000
Jul 9, 2026	0.58	0.60	0.57	0.60	0.60	1.69%	3,466,000
Jul 8, 2026	0.59	0.59	0.56	0.59	0.59	-	4,158,000
Jul 7, 2026	0.58	0.59	0.58	0.59	0.59	-	50,000
Jul 6, 2026	0.60	0.60	0.57	0.59	0.59	-1.67%	266,000
Jul 3, 2026	0.59	0.61	0.56	0.60	0.60	3.45%	6,012,000
Jul 2, 2026	0.54	0.59	0.54	0.58	0.58	5.45%	2,332,000
Jun 30, 2026	0.54	0.55	0.54	0.55	0.55	-1.79%	116,000
Jun 29, 2026	0.54	0.57	0.52	0.56	0.56	3.70%	1,194,000
Jun 26, 2026	0.54	0.54	0.53	0.54	0.54	-1.82%	484,000
Jun 25, 2026	0.53	0.58	0.53	0.55	0.55	-	154,000
Jun 24, 2026	0.54	0.55	0.53	0.55	0.55	-	1,062,000
Jun 23, 2026	0.52	0.55	0.51	0.55	0.55	5.77%	4,000,000
Jun 22, 2026	0.54	0.55	0.51	0.52	0.52	-3.70%	980,000
Jun 18, 2026	0.59	0.59	0.54	0.54	0.54	-5.26%	742,000
Jun 17, 2026	0.57	0.58	0.53	0.57	0.57	3.64%	420,000
Jun 16, 2026	0.55	0.60	0.54	0.55	0.55	-1.79%	978,000
Jun 15, 2026	0.57	0.57	0.51	0.56	0.56	-	2,290,000
Jun 12, 2026	0.52	0.56	0.51	0.56	0.56	3.70%	1,520,000