HKG:6083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.75	0.78	0.67	0.78	0.78	4.73%	704,000
Sep 15, 2026	0.78	0.78	0.72	0.74	0.74	-5.13%	1,420,000
Sep 14, 2026	0.79	0.79	0.74	0.78	0.78	-1.27%	596,000
Sep 11, 2026	0.81	0.81	0.79	0.79	0.79	-4.24%	612,000
Sep 10, 2026	0.84	0.84	0.81	0.83	0.83	-2.94%	328,000
Sep 9, 2026	0.83	0.86	0.81	0.85	0.85	0.59%	472,000
Sep 8, 2026	0.85	0.89	0.83	0.85	0.85	-0.59%	1,828,000
Sep 7, 2026	0.84	0.89	0.84	0.85	0.85	4.94%	2,428,000
Sep 4, 2026	0.72	0.84	0.72	0.81	0.81	13.29%	3,492,000
Sep 3, 2026	0.71	0.72	0.70	0.72	0.72	-	148,000
Sep 2, 2026	0.72	0.72	0.72	0.72	0.72	-2.05%	160,000
Sep 1, 2026	0.69	0.76	0.68	0.73	0.73	6.57%	1,484,000
Aug 31, 2026	0.70	0.70	0.68	0.69	0.69	-4.20%	316,000
Aug 28, 2026	0.73	0.73	0.65	0.72	0.72	-2.05%	2,104,000
Aug 27, 2026	0.75	0.75	0.70	0.73	0.73	-2.67%	928,000
Aug 26, 2026	0.74	0.79	0.74	0.75	0.75	0.67%	1,232,000
Aug 25, 2026	0.75	0.75	0.74	0.75	0.75	0.68%	2,496,000
Aug 24, 2026	0.74	0.75	0.74	0.74	0.74	-	1,472,000
Aug 21, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	648,000
Aug 20, 2026	0.75	0.76	0.75	0.75	0.75	-	876,000
Aug 19, 2026	0.75	0.76	0.75	0.75	0.75	-0.67%	1,304,000
Aug 18, 2026	0.76	0.76	0.75	0.75	0.75	-	304,000
Aug 17, 2026	0.76	0.76	0.75	0.75	0.75	-2.60%	740,000
Aug 14, 2026	0.75	0.77	0.75	0.77	0.77	2.67%	344,000
Aug 13, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	456,000
Aug 12, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	344,000
Aug 11, 2026	0.77	0.77	0.76	0.77	0.77	-	656,000
Aug 10, 2026	0.76	0.78	0.76	0.77	0.77	0.66%	928,000
Aug 7, 2026	0.77	0.79	0.76	0.76	0.76	0.66%	744,000
Aug 6, 2026	0.77	0.77	0.75	0.76	0.76	-2.58%	1,352,000
Aug 5, 2026	0.77	0.79	0.77	0.78	0.78	-1.90%	756,000
Aug 4, 2026	0.78	0.79	0.76	0.79	0.79	0.64%	1,204,000
Aug 3, 2026	0.79	0.79	0.76	0.79	0.79	-0.63%	2,644,000
Jul 31, 2026	0.77	0.80	0.76	0.79	0.79	1.28%	1,488,000
Jul 30, 2026	0.79	0.80	0.77	0.78	0.78	-2.50%	900,000
Jul 29, 2026	0.81	0.82	0.78	0.80	0.80	-	3,976,000
Jul 28, 2026	0.80	0.87	0.79	0.80	0.80	-3.61%	2,320,000
Jul 27, 2026	0.80	0.84	0.79	0.83	0.83	1.22%	1,072,000
Jul 24, 2026	0.83	0.84	0.80	0.82	0.82	-2.38%	1,460,000
Jul 23, 2026	0.82	0.86	0.81	0.84	0.84	3.70%	2,096,000
Jul 22, 2026	0.87	0.88	0.80	0.81	0.81	-8.99%	7,516,000
Jul 21, 2026	0.89	0.92	0.84	0.89	0.89	-	3,388,000
Jul 20, 2026	1.20	1.20	0.87	0.89	0.89	-5.32%	28,056,000
Jul 9, 2026	1.16	1.18	0.90	0.94	0.94	-14.55%	5,896,000
Jul 8, 2026	1.04	1.16	1.03	1.10	1.10	5.77%	4,348,000
Jul 7, 2026	0.97	1.04	0.96	1.04	1.04	6.12%	1,620,000
Jul 6, 2026	0.97	1.03	0.96	0.98	0.98	2.08%	1,004,000
Jul 3, 2026	0.98	0.98	0.96	0.96	0.96	-2.04%	920,000
Jul 2, 2026	0.92	1.02	0.92	0.98	0.98	3.16%	2,272,000
Jun 30, 2026	0.93	0.96	0.89	0.95	0.95	3.26%	2,000,000