HKG:6083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	0.81	0.93	0.81	0.92	0.92	13.58%	2,264,000
Jun 26, 2026	0.79	0.83	0.79	0.81	0.81	-	176,000
Jun 25, 2026	0.77	0.82	0.77	0.81	0.81	2.53%	1,548,000
Jun 24, 2026	0.80	0.81	0.74	0.79	0.79	-1.25%	1,092,000
Jun 23, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	468,000
Jun 22, 2026	0.82	0.86	0.80	0.81	0.81	-	1,332,000
Jun 18, 2026	0.82	0.84	0.81	0.81	0.81	-	988,000
Jun 17, 2026	0.83	0.84	0.81	0.81	0.81	-	1,092,000
Jun 16, 2026	0.83	0.86	0.80	0.81	0.81	-	1,484,000
Jun 15, 2026	0.81	0.82	0.79	0.81	0.81	-1.22%	916,000
Jun 12, 2026	0.84	0.84	0.81	0.82	0.82	-	616,000
Jun 11, 2026	0.82	0.82	0.81	0.82	0.82	-	316,000
Jun 10, 2026	0.81	0.84	0.80	0.82	0.82	2.50%	988,000
Jun 9, 2026	0.82	0.85	0.78	0.80	0.80	-3.61%	1,416,000
Jun 8, 2026	0.89	0.89	0.83	0.83	0.83	-6.48%	776,000
Jun 5, 2026	0.88	0.95	0.87	0.90	0.89	2.27%	4,432,000
Jun 4, 2026	0.92	0.92	0.86	0.88	0.87	-3.30%	2,248,000
Jun 3, 2026	0.96	0.96	0.88	0.91	0.90	-5.21%	4,904,000
Jun 2, 2026	0.85	1.00	0.82	0.96	0.95	11.63%	3,892,000
Jun 1, 2026	0.87	0.87	0.81	0.86	0.85	-2.27%	852,000
May 29, 2026	0.83	0.88	0.81	0.88	0.87	8.64%	580,000
May 28, 2026	0.82	0.83	0.80	0.81	0.80	-1.22%	180,000
May 27, 2026	0.83	0.85	0.80	0.82	0.81	-1.20%	1,475,000
May 26, 2026	0.83	0.88	0.81	0.83	0.82	-4.60%	632,000
May 22, 2026	0.87	0.88	0.82	0.87	0.86	-	2,844,000
May 21, 2026	0.84	0.88	0.84	0.87	0.86	3.57%	740,000
May 20, 2026	0.80	0.88	0.79	0.84	0.83	5.00%	2,216,000
May 19, 2026	0.85	0.86	0.79	0.80	0.79	-4.76%	3,988,000