HKG:6182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	1.01	1.01	0.85	0.94	0.94	-6.00%	1,720,000
Jun 4, 2026	1.01	1.01	0.98	1.00	1.00	-7.41%	88,000
Jun 3, 2026	1.08	1.08	1.04	1.08	1.08	2.86%	256,000
Jun 2, 2026	1.01	1.15	1.01	1.05	1.05	3.96%	1,552,000
Jun 1, 2026	0.91	1.01	0.91	1.01	1.01	6.32%	976,000
May 29, 2026	0.93	0.95	0.92	0.95	0.95	2.15%	200,000
May 28, 2026	0.95	0.96	0.92	0.93	0.93	-6.06%	256,000
May 27, 2026	0.91	0.99	0.88	0.99	0.99	7.61%	416,000
May 26, 2026	0.93	0.93	0.87	0.92	0.92	-1.08%	680,000
May 22, 2026	0.96	1.00	0.84	0.93	0.93	-1.06%	2,352,000
May 21, 2026	0.99	1.07	0.87	0.94	0.94	-7.84%	1,568,000
May 20, 2026	1.14	1.22	1.00	1.02	1.02	-10.53%	3,328,000
May 19, 2026	1.17	1.19	1.10	1.14	1.14	-	792,000
May 18, 2026	1.20	1.22	1.03	1.14	1.14	-6.56%	2,240,000
May 15, 2026	1.07	1.28	1.05	1.22	1.22	22.00%	10,928,000
May 14, 2026	0.72	1.00	0.72	1.00	1.00	38.89%	8,976,000
May 13, 2026	0.74	0.74	0.71	0.72	0.72	-5.26%	1,224,000
May 12, 2026	0.78	0.79	0.72	0.76	0.76	-2.56%	2,152,000
May 11, 2026	0.84	0.85	0.78	0.78	0.78	-1.27%	2,040,000