HKG:6083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.84	0.93	0.82	0.87	0.87	4.82%	6,196,000
May 13, 2026	0.84	0.86	0.77	0.83	0.83	-3.49%	4,419,000
May 12, 2026	0.77	0.90	0.77	0.86	0.86	11.69%	10,200,000
May 11, 2026	0.66	0.79	0.63	0.77	0.77	16.67%	4,112,000
May 8, 2026	0.60	0.66	0.60	0.66	0.66	4.76%	496,000
May 7, 2026	0.62	0.62	0.62	0.63	0.63	1.61%	120,000
May 6, 2026	0.63	0.63	0.62	0.62	0.62	-7.46%	264,000
May 5, 2026	0.60	0.67	0.57	0.67	0.67	11.67%	188,000
May 4, 2026	0.60	0.60	0.58	0.60	0.60	-	168,000
Apr 30, 2026	0.60	0.63	0.60	0.60	0.60	-4.76%	1,120,000
Apr 29, 2026	0.60	0.63	0.60	0.63	0.63	5.00%	88,000
Apr 28, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Apr 27, 2026	0.60	0.62	0.57	0.60	0.60	-1.64%	740,000
Apr 24, 2026	0.57	0.63	0.56	0.61	0.61	1.67%	1,680,000
Apr 23, 2026	0.61	0.61	0.60	0.60	0.60	-4.76%	76,000
Apr 22, 2026	0.63	0.64	0.60	0.63	0.63	-	528,000
Apr 21, 2026	0.68	0.68	0.63	0.63	0.63	-	848,000
Apr 20, 2026	0.64	0.66	0.63	0.63	0.63	-1.56%	956,000
Apr 17, 2026	0.58	0.65	0.58	0.64	0.64	10.34%	660,000
Apr 16, 2026	0.59	0.59	0.58	0.58	0.58	-	208,000
Apr 15, 2026	0.58	0.59	0.56	0.58	0.58	-	320,000
Apr 14, 2026	0.55	0.58	0.55	0.58	0.58	5.45%	352,000
Apr 13, 2026	0.53	0.57	0.53	0.55	0.55	3.77%	1,084,000
Apr 10, 2026	0.52	0.55	0.52	0.53	0.53	3.92%	180,000
Apr 9, 2026	0.50	0.51	0.50	0.51	0.51	-	328,000
Apr 8, 2026	0.51	0.52	0.50	0.51	0.51	-3.77%	1,060,000
Apr 2, 2026	0.52	0.53	0.50	0.53	0.53	6.00%	588,000
Apr 1, 2026	0.51	0.52	0.50	0.50	0.50	-3.85%	1,072,000
Mar 31, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 30, 2026	0.55	0.55	0.52	0.52	0.52	1.96%	16,000
Mar 27, 2026	0.49	0.55	0.49	0.51	0.51	2.00%	88,000
Mar 26, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	112,000
Mar 25, 2026	0.50	0.52	0.50	0.52	0.52	-	72,000
Mar 24, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 23, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 20, 2026	0.53	0.53	0.50	0.52	0.52	-	44,000
Mar 19, 2026	0.52	0.52	0.51	0.52	0.52	1.96%	892,000
Mar 18, 2026	0.53	0.53	0.50	0.51	0.51	-5.56%	1,040,000
Mar 17, 2026	0.53	0.56	0.53	0.54	0.54	3.85%	580,000
Mar 16, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 13, 2026	0.58	0.58	0.50	0.52	0.52	-10.34%	404,000
Mar 12, 2026	0.56	0.58	0.55	0.58	0.58	-	368,000
Mar 11, 2026	0.53	0.58	0.53	0.58	0.58	11.54%	516,000
Mar 10, 2026	0.53	0.54	0.51	0.52	0.52	1.96%	272,000
Mar 9, 2026	0.52	0.53	0.51	0.51	0.51	-	2,464,000
Mar 6, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	156,000
Mar 5, 2026	0.50	0.53	0.50	0.53	0.53	3.92%	2,072,000
Mar 4, 2026	0.53	0.53	0.50	0.51	0.51	-	136,000
Mar 3, 2026	0.52	0.52	0.51	0.51	0.51	-	296,000
Mar 2, 2026	0.54	0.54	0.50	0.51	0.51	-5.56%	604,000