HKG:6182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	0.50	0.53	0.50	0.53	0.53	6.00%	360,000
Aug 17, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	1,848,000
Aug 14, 2026	0.49	0.52	0.49	0.51	0.51	5.15%	200,000
Aug 13, 2026	0.48	0.50	0.48	0.49	0.49	3.19%	864,000
Aug 12, 2026	0.60	0.60	0.46	0.47	0.47	-25.40%	17,672,000
Aug 11, 2026	0.63	0.64	0.60	0.63	0.63	-3.08%	1,184,000
Aug 10, 2026	0.65	0.65	0.65	0.65	0.65	-	32,000
Aug 7, 2026	0.65	0.65	0.65	0.65	0.65	-	40,000
Aug 6, 2026	0.65	0.65	0.65	0.65	0.65	-5.11%	152,000
Aug 5, 2026	0.69	0.69	0.69	0.69	0.69	4.58%	8,000
Aug 4, 2026	0.69	0.69	0.66	0.66	0.66	-4.38%	184,000
Aug 3, 2026	0.69	0.69	0.69	0.69	0.69	5.38%	16,000
Jul 31, 2026	0.63	0.69	0.63	0.65	0.65	-1.52%	144,000
Jul 30, 2026	0.65	0.66	0.65	0.66	0.66	-5.71%	240,000
Jul 29, 2026	0.64	0.71	0.61	0.70	0.70	-1.41%	272,000
Jul 28, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Jul 27, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	992,000
Jul 24, 2026	0.65	0.71	0.65	0.69	0.69	1.47%	240,000
Jul 23, 2026	0.70	0.70	0.68	0.68	0.68	7.94%	448,000
Jul 22, 2026	0.65	0.67	0.62	0.63	0.63	-7.35%	240,000
Jul 21, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jul 20, 2026	0.66	0.68	0.66	0.68	0.68	-4.23%	16,000
Jul 17, 2026	0.67	0.71	0.67	0.71	0.71	-1.39%	40,000
Jul 16, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jul 15, 2026	0.71	0.73	0.68	0.72	0.72	1.41%	8,304,000
Jul 14, 2026	0.68	0.71	0.68	0.71	0.71	-4.05%	448,000
Jul 13, 2026	0.73	0.74	0.69	0.74	0.74	1.37%	288,000
Jul 10, 2026	0.73	0.77	0.73	0.73	0.73	2.82%	48,000
Jul 9, 2026	0.73	0.74	0.70	0.71	0.71	-7.79%	320,000
Jul 8, 2026	0.65	0.81	0.63	0.77	0.77	24.19%	2,064,000
Jul 7, 2026	0.62	0.62	0.58	0.62	0.62	-4.62%	640,000
Jul 6, 2026	0.65	0.65	0.65	0.65	0.65	-	8,000
Jul 3, 2026	0.62	0.65	0.62	0.65	0.65	3.17%	312,000
Jul 2, 2026	0.64	0.64	0.58	0.63	0.63	5.00%	120,000
Jun 30, 2026	0.62	0.65	0.60	0.60	0.60	-3.23%	112,000
Jun 29, 2026	0.60	0.62	0.60	0.62	0.62	-	72,000
Jun 26, 2026	0.67	0.67	0.62	0.62	0.62	-1.59%	232,000
Jun 25, 2026	0.60	0.69	0.60	0.63	0.63	6.78%	680,000
Jun 24, 2026	0.57	0.59	0.55	0.59	0.59	3.51%	480,000
Jun 23, 2026	0.68	0.72	0.48	0.57	0.57	-21.92%	3,192,000
Jun 22, 2026	0.71	0.73	0.67	0.73	0.73	-3.95%	424,000
Jun 18, 2026	0.77	0.78	0.72	0.76	0.76	-2.56%	264,000
Jun 17, 2026	0.73	0.78	0.70	0.78	0.78	1.30%	592,000
Jun 16, 2026	0.76	0.80	0.73	0.77	0.77	-4.94%	784,000
Jun 15, 2026	0.82	0.87	0.79	0.81	0.81	-1.22%	448,000
Jun 12, 2026	0.78	0.86	0.78	0.82	0.82	2.50%	728,000
Jun 11, 2026	0.85	0.85	0.74	0.80	0.80	-6.98%	928,000
Jun 10, 2026	0.91	0.91	0.84	0.86	0.86	-5.49%	216,000
Jun 9, 2026	0.90	0.93	0.87	0.91	0.91	-1.09%	256,000
Jun 8, 2026	0.94	0.94	0.86	0.92	0.92	-2.13%	496,000