HKG:6162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.23	0.27	0.23	0.25	0.25	12.67%	34,656,000
Jan 29, 2026	0.21	0.26	0.20	0.22	0.22	5.24%	31,584,000
Jan 28, 2026	0.23	0.24	0.21	0.21	0.21	-8.70%	19,008,000
Jan 27, 2026	0.24	0.25	0.23	0.23	0.23	-4.96%	4,728,000
Jan 26, 2026	0.25	0.26	0.24	0.24	0.24	-3.20%	8,344,000
Jan 23, 2026	0.28	0.33	0.24	0.25	0.25	-10.71%	80,847,990
Jan 22, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	1,856,000
Jan 21, 2026	0.28	0.29	0.28	0.28	0.28	-	1,984,000
Jan 20, 2026	0.26	0.28	0.25	0.28	0.28	5.77%	10,872,000
Jan 19, 2026	0.28	0.28	0.25	0.26	0.26	-7.14%	5,208,000
Jan 16, 2026	0.29	0.29	0.28	0.28	0.28	-	3,584,000
Jan 15, 2026	0.30	0.32	0.28	0.28	0.28	-5.08%	23,040,000
Jan 14, 2026	0.29	0.30	0.28	0.30	0.30	-	13,680,000
Jan 13, 2026	0.31	0.31	0.28	0.30	0.30	-	28,752,000
Jan 12, 2026	0.30	0.33	0.30	0.30	0.30	-1.67%	44,608,000
Jan 9, 2026	0.32	0.33	0.30	0.30	0.30	-	19,736,000
Jan 8, 2026	0.37	0.39	0.30	0.30	0.30	-17.81%	64,184,000
Jan 7, 2026	0.32	0.38	0.32	0.37	0.37	15.87%	12,624,000
Jan 6, 2026	0.24	0.33	0.24	0.32	0.32	30.71%	27,528,000
Jan 5, 2026	0.24	0.26	0.22	0.24	0.24	0.42%	52,320,000
Jan 2, 2026	0.21	0.26	0.21	0.24	0.24	10.09%	41,008,000
Dec 31, 2025	0.20	0.23	0.20	0.22	0.22	7.92%	56,752,000
Dec 30, 2025	0.20	0.23	0.20	0.20	0.20	-3.35%	57,624,000
Dec 29, 2025	0.21	0.21	0.20	0.21	0.21	-0.48%	1,976,000
Dec 24, 2025	0.20	0.22	0.20	0.21	0.21	1.94%	1,912,000
Dec 23, 2025	0.21	0.23	0.20	0.21	0.21	-4.63%	20,896,000
Dec 22, 2025	0.18	0.22	0.18	0.22	0.22	8.54%	27,488,000
Dec 19, 2025	0.18	0.23	0.18	0.20	0.20	2.58%	37,264,000
Dec 18, 2025	0.29	0.29	0.18	0.19	0.19	-41.21%	135,208,000
Dec 17, 2025	0.45	0.49	0.32	0.33	0.33	-25.00%	57,864,000
Dec 16, 2025	0.51	0.53	0.44	0.44	0.44	-13.73%	21,856,000
Dec 15, 2025	0.51	0.52	0.50	0.51	0.51	-1.92%	6,632,000
Dec 12, 2025	0.55	0.56	0.51	0.52	0.52	-7.14%	13,944,000
Dec 11, 2025	0.53	0.56	0.51	0.56	0.56	3.70%	15,784,000
Dec 10, 2025	0.54	0.60	0.52	0.54	0.54	-3.57%	18,600,000
Dec 9, 2025	0.53	0.56	0.53	0.56	0.56	5.66%	5,848,000
Dec 8, 2025	0.53	0.54	0.51	0.53	0.53	-1.85%	2,672,001
Dec 5, 2025	0.53	0.54	0.51	0.54	0.54	1.89%	11,424,000
Dec 4, 2025	0.54	0.56	0.50	0.53	0.53	-3.64%	35,656,000
Dec 3, 2025	0.57	0.57	0.52	0.55	0.55	-3.51%	18,728,000
Dec 2, 2025	0.54	0.59	0.35	0.57	0.57	5.56%	123,350,300
Dec 1, 2025	0.50	0.54	0.48	0.54	0.54	8.00%	11,618,000
Nov 28, 2025	0.52	0.54	0.50	0.50	0.50	-3.85%	5,504,000
Nov 27, 2025	0.56	0.56	0.52	0.52	0.52	-8.77%	5,912,000
Nov 26, 2025	0.55	0.59	0.53	0.57	0.57	3.64%	12,594,000
Nov 25, 2025	0.50	0.55	0.50	0.55	0.55	7.84%	8,190,304
Nov 24, 2025	0.50	0.52	0.50	0.51	0.51	-1.92%	2,904,000
Nov 21, 2025	0.53	0.54	0.51	0.52	0.52	-5.45%	32,640,000
Nov 20, 2025	0.56	0.56	0.51	0.55	0.55	-1.79%	8,176,000
Nov 19, 2025	0.58	0.58	0.55	0.56	0.56	-3.45%	2,952,000