HKG:6083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	0.81	0.85	0.75	0.84	0.83	2.44%	6,564,000
May 15, 2026	0.87	0.88	0.80	0.82	0.81	-5.75%	2,780,000
May 14, 2026	0.84	0.93	0.82	0.87	0.86	4.82%	6,196,000
May 13, 2026	0.84	0.86	0.77	0.83	0.82	-3.49%	4,419,000
May 12, 2026	0.77	0.90	0.77	0.86	0.85	11.69%	10,200,000
May 11, 2026	0.66	0.79	0.63	0.77	0.76	16.67%	4,112,000
May 8, 2026	0.60	0.66	0.60	0.66	0.65	4.76%	496,000
May 7, 2026	0.62	0.62	0.62	0.63	0.62	1.61%	120,000
May 6, 2026	0.63	0.63	0.62	0.62	0.61	-7.46%	264,000
May 5, 2026	0.60	0.67	0.57	0.67	0.66	11.67%	188,000
May 4, 2026	0.60	0.60	0.58	0.60	0.59	-	168,000
Apr 30, 2026	0.60	0.63	0.60	0.60	0.59	-4.76%	1,120,000
Apr 29, 2026	0.60	0.63	0.60	0.63	0.62	5.00%	88,000
Apr 28, 2026	0.60	0.60	0.60	0.60	0.59	-	-
Apr 27, 2026	0.60	0.62	0.57	0.60	0.59	-1.64%	740,000
Apr 24, 2026	0.57	0.63	0.56	0.61	0.60	1.67%	1,680,000
Apr 23, 2026	0.61	0.61	0.60	0.60	0.59	-4.76%	76,000
Apr 22, 2026	0.63	0.64	0.60	0.63	0.62	-	528,000
Apr 21, 2026	0.68	0.68	0.63	0.63	0.62	-	848,000
Apr 20, 2026	0.64	0.66	0.63	0.63	0.62	-1.56%	956,000
Apr 17, 2026	0.58	0.65	0.58	0.64	0.63	10.34%	660,000
Apr 16, 2026	0.59	0.59	0.58	0.58	0.57	-	208,000
Apr 15, 2026	0.58	0.59	0.56	0.58	0.57	-	320,000
Apr 14, 2026	0.55	0.58	0.55	0.58	0.57	5.45%	352,000
Apr 13, 2026	0.53	0.57	0.53	0.55	0.54	3.77%	1,084,000