HKG:6083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.54	0.56	0.54	0.56	0.56	6.67%	12,000
Oct 27, 2026	0.53	0.53	0.53	0.53	0.53	1.94%	8,000
Oct 26, 2026	0.53	0.53	0.52	0.52	0.52	-0.96%	220,000
Oct 23, 2026	0.52	0.58	0.52	0.52	0.52	-	44,000
Oct 22, 2026	0.55	0.55	0.51	0.52	0.52	-4.59%	536,000
Oct 21, 2026	0.56	0.56	0.55	0.55	0.55	-4.39%	152,000
Oct 20, 2026	0.58	0.58	0.57	0.57	0.57	0.88%	76,000
Oct 16, 2026	0.54	0.63	0.54	0.57	0.57	4.63%	276,000
Oct 15, 2026	0.57	0.58	0.54	0.54	0.54	-10.00%	312,000
Oct 14, 2026	0.62	0.62	0.62	0.60	0.60	-2.44%	4,000
Oct 13, 2026	0.62	0.62	0.62	0.62	0.62	-	48,000
Oct 12, 2026	0.62	0.62	0.62	0.62	0.62	-	36,000
Oct 9, 2026	0.57	0.62	0.57	0.62	0.62	7.89%	440,000
Oct 8, 2026	0.62	0.62	0.54	0.57	0.57	-7.32%	932,000
Oct 7, 2026	0.63	0.63	0.62	0.62	0.62	-0.81%	64,000
Oct 6, 2026	0.62	0.65	0.62	0.62	0.62	-	80,000
Oct 5, 2026	0.62	0.63	0.62	0.62	0.62	0.81%	148,000
Oct 2, 2026	0.65	0.65	0.61	0.62	0.62	-0.81%	164,000
Sep 30, 2026	0.68	0.68	0.60	0.62	0.62	-0.80%	692,000
Sep 29, 2026	0.68	0.68	0.62	0.63	0.63	-3.85%	160,000
Sep 28, 2026	0.70	0.73	0.60	0.65	0.65	-7.14%	560,000
Sep 25, 2026	0.71	0.71	0.67	0.70	0.70	5.26%	192,000
Sep 24, 2026	0.70	0.70	0.66	0.67	0.67	-5.67%	516,000
Sep 23, 2026	0.75	0.75	0.71	0.71	0.71	-0.70%	412,000
Sep 22, 2026	0.71	0.73	0.71	0.71	0.71	2.16%	492,000
Sep 21, 2026	0.71	0.73	0.68	0.70	0.70	-2.80%	760,000
Sep 18, 2026	0.73	0.75	0.71	0.72	0.72	-2.05%	416,000
Sep 17, 2026	0.74	0.74	0.71	0.73	0.73	-5.81%	868,000
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