HKG:6182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.72	0.74	0.72	0.72	0.72	-4.00%	480,000
Nov 5, 2026	0.75	0.76	0.74	0.75	0.75	-	424,000
Nov 4, 2026	0.69	0.77	0.65	0.75	0.75	4.90%	4,768,000
Nov 3, 2026	0.68	0.72	0.68	0.72	0.72	3.62%	152,000
Nov 2, 2026	0.68	0.75	0.68	0.69	0.69	3.76%	5,520,000
Oct 30, 2026	0.68	0.68	0.67	0.67	0.67	-5.67%	1,448,000
Oct 29, 2026	0.68	0.71	0.68	0.71	0.71	4.44%	712,000
Oct 28, 2026	0.72	0.72	0.66	0.68	0.68	-	424,000
Oct 27, 2026	0.68	0.68	0.68	0.68	0.68	-	416,000
Oct 26, 2026	0.72	0.72	0.68	0.68	0.68	-6.25%	936,000
Oct 23, 2026	0.69	0.73	0.66	0.72	0.72	3.60%	26,936,000
Oct 22, 2026	0.77	0.77	0.70	0.70	0.70	-10.32%	7,335,179
Oct 21, 2026	0.79	0.87	0.78	0.78	0.78	-3.13%	95,694,000
Oct 20, 2026	0.80	0.80	0.78	0.80	0.80	-1.23%	6,663,999
Oct 16, 2026	0.80	0.81	0.75	0.81	0.81	1.25%	31,584,000
Oct 15, 2026	0.80	0.80	0.78	0.80	0.80	0.63%	6,118,000
Oct 14, 2026	0.77	0.80	0.73	0.80	0.80	3.25%	61,784,000
Oct 13, 2026	0.78	0.86	0.74	0.77	0.77	0.65%	42,000,000
Oct 12, 2026	0.66	0.78	0.66	0.77	0.77	12.50%	4,632,000
Oct 9, 2026	0.66	0.70	0.66	0.68	0.68	2.26%	2,488,000
Oct 8, 2026	0.68	0.71	0.67	0.67	0.67	-1.48%	2,144,000
Oct 7, 2026	0.61	0.71	0.61	0.68	0.68	10.66%	5,080,000
Oct 6, 2026	0.60	0.63	0.60	0.61	0.61	1.67%	1,592,000
Oct 5, 2026	0.60	0.61	0.59	0.60	0.60	0.84%	1,424,000
Oct 2, 2026	0.63	0.63	0.59	0.60	0.60	-4.80%	3,496,000
Sep 30, 2026	0.63	0.64	0.59	0.63	0.63	-1.57%	4,840,000
Sep 29, 2026	0.64	0.67	0.62	0.64	0.64	-2.31%	3,000,000
Sep 28, 2026	0.67	0.69	0.63	0.65	0.65	-5.11%	4,832,000
Sep 25, 2026	0.70	0.71	0.65	0.69	0.69	-1.44%	1,464,000
Sep 24, 2026	0.74	0.75	0.69	0.70	0.70	-6.08%	2,752,000
Sep 23, 2026	0.78	0.78	0.73	0.74	0.74	-5.73%	2,808,000
Sep 22, 2026	0.82	0.83	0.77	0.79	0.79	-4.27%	3,232,000
Sep 21, 2026	0.82	0.85	0.82	0.82	0.82	-2.38%	1,280,000
Sep 18, 2026	0.85	0.86	0.82	0.84	0.84	-0.59%	704,000
Sep 17, 2026	0.88	0.88	0.82	0.85	0.85	-2.31%	2,472,000
Sep 16, 2026	0.73	0.91	0.71	0.87	0.87	17.69%	9,776,000
Sep 15, 2026	0.72	0.74	0.68	0.74	0.74	3.52%	12,872,000
Sep 14, 2026	0.70	0.74	0.69	0.71	0.71	8.40%	63,436,000
Sep 11, 2026	0.65	0.66	0.62	0.66	0.66	0.77%	1,560,000
Sep 10, 2026	0.67	0.72	0.65	0.65	0.65	-1.52%	2,088,000
Sep 9, 2026	0.63	0.69	0.61	0.66	0.66	10.00%	3,200,000
Sep 8, 2026	0.58	0.63	0.56	0.60	0.60	2.56%	3,080,000
Sep 7, 2026	0.62	0.65	0.58	0.59	0.59	-5.65%	3,320,000
Sep 4, 2026	0.65	0.67	0.60	0.62	0.62	-4.62%	5,784,000
Sep 3, 2026	0.53	0.76	0.52	0.65	0.65	28.71%	528,536,000
Sep 2, 2026	0.50	0.58	0.50	0.51	0.51	1.00%	9,184,000
Sep 1, 2026	0.78	0.86	0.47	0.50	0.50	-30.56%	43,752,000
Aug 31, 2026	0.71	0.73	0.71	0.72	0.72	-	536,000
Aug 28, 2026	0.72	0.73	0.67	0.72	0.72	-2.04%	688,000
Aug 27, 2026	0.61	0.76	0.58	0.74	0.74	23.53%	94,848,000