HKG:6162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.55	0.56	0.52	0.54	0.54	-	171,384,000
Jul 30, 2026	0.54	0.56	0.52	0.54	0.54	1.89%	89,578,000
Jul 29, 2026	0.54	0.55	0.51	0.53	0.53	-	161,464,000
Jul 28, 2026	0.55	0.58	0.52	0.53	0.53	-3.64%	237,056,000
Jul 27, 2026	0.55	0.57	0.53	0.55	0.55	3.77%	386,456,000
Jul 24, 2026	0.55	0.60	0.47	0.53	0.53	-1.85%	375,592,000
Jul 23, 2026	0.55	0.57	0.50	0.54	0.54	-5.26%	7,064,000
Jul 22, 2026	0.52	0.58	0.51	0.57	0.57	9.62%	7,320,000
Jul 21, 2026	0.50	0.57	0.49	0.52	0.52	1.96%	9,336,000
Jul 20, 2026	0.52	0.58	0.51	0.51	0.51	-7.27%	17,368,000
Jul 17, 2026	0.41	0.56	0.40	0.55	0.55	34.15%	72,064,000
Jul 16, 2026	0.41	0.43	0.40	0.41	0.41	-	17,672,000
Jul 15, 2026	0.41	0.42	0.37	0.41	0.41	-1.20%	14,224,000
Jul 14, 2026	0.41	0.43	0.40	0.42	0.42	3.75%	22,256,000
Jul 13, 2026	0.38	0.42	0.36	0.40	0.40	5.26%	130,221,996
Jul 10, 2026	0.36	0.38	0.33	0.38	0.38	8.57%	31,928,000
Jul 9, 2026	0.28	0.37	0.28	0.35	0.35	32.08%	138,288,000
Jul 8, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	304,000
Jul 7, 2026	0.28	0.28	0.26	0.26	0.26	-5.45%	1,040,000
Jul 6, 2026	0.28	0.29	0.27	0.28	0.28	-1.79%	752,000
Jul 3, 2026	0.26	0.29	0.26	0.28	0.28	5.66%	4,672,000
Jul 2, 2026	0.29	0.29	0.26	0.27	0.27	-10.17%	4,280,000
Jun 30, 2026	0.29	0.30	0.28	0.30	0.30	-	624,000
Jun 29, 2026	0.30	0.30	0.30	0.30	0.30	-	120,000
Jun 26, 2026	0.29	0.30	0.28	0.30	0.30	1.72%	1,216,000
Jun 25, 2026	0.28	0.29	0.28	0.29	0.29	1.75%	704,000
Jun 24, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	992,000
Jun 23, 2026	0.32	0.33	0.29	0.29	0.29	-10.77%	4,008,000
Jun 22, 2026	0.33	0.33	0.32	0.33	0.33	-2.99%	3,064,000
Jun 18, 2026	0.31	0.35	0.31	0.34	0.34	8.06%	10,856,000
Jun 17, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	2,672,000
Jun 16, 2026	0.30	0.32	0.30	0.31	0.31	3.39%	5,440,000
Jun 15, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	2,192,000
Jun 12, 2026	0.29	0.30	0.28	0.29	0.29	-3.33%	1,672,000
Jun 11, 2026	0.29	0.31	0.28	0.30	0.30	1.69%	3,352,000
Jun 10, 2026	0.28	0.30	0.26	0.30	0.30	7.27%	4,840,000
Jun 9, 2026	0.30	0.30	0.27	0.28	0.28	-1.79%	1,680,000
Jun 8, 2026	0.28	0.30	0.27	0.28	0.28	-	14,336,000
Jun 5, 2026	0.30	0.30	0.27	0.28	0.28	-3.45%	2,592,000
Jun 4, 2026	0.30	0.31	0.28	0.29	0.29	-1.69%	4,048,000
Jun 3, 2026	0.29	0.32	0.29	0.30	0.30	-	6,144,000
Jun 2, 2026	0.25	0.32	0.24	0.30	0.30	21.90%	66,800,000
Jun 1, 2026	0.25	0.26	0.23	0.24	0.24	-5.10%	3,928,000
May 29, 2026	0.27	0.27	0.26	0.26	0.26	-3.77%	1,432,000
May 28, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	1,176,000
May 27, 2026	0.30	0.30	0.28	0.28	0.28	-8.33%	2,768,000
May 26, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	1,448,000
May 22, 2026	0.28	0.30	0.28	0.29	0.29	5.45%	1,216,000
May 21, 2026	0.28	0.29	0.26	0.28	0.28	-	2,680,000
May 20, 2026	0.30	0.30	0.26	0.28	0.28	-6.78%	8,520,000