HKG:6182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	0.89	0.90	0.71	0.79	0.79	6.76%	9,856,000
Dec 16, 2025	0.74	0.75	0.71	0.74	0.74	-	728,000
Dec 15, 2025	0.74	0.77	0.73	0.74	0.74	5.71%	1,072,000
Dec 12, 2025	0.65	0.73	0.62	0.70	0.70	6.06%	808,000
Dec 11, 2025	0.68	0.69	0.65	0.66	0.66	-4.35%	592,000
Dec 10, 2025	0.76	0.76	0.69	0.69	0.69	-9.21%	960,000
Dec 9, 2025	0.77	0.81	0.73	0.76	0.76	-1.30%	2,400,000
Dec 8, 2025	0.73	0.86	0.70	0.77	0.77	2.67%	4,096,000
Dec 5, 2025	0.62	0.78	0.62	0.75	0.75	17.19%	1,872,000
Dec 4, 2025	0.60	0.69	0.60	0.64	0.64	6.67%	1,328,000
Dec 3, 2025	0.59	0.60	0.59	0.60	0.60	-	24,000
Dec 2, 2025	0.58	0.65	0.58	0.60	0.60	-	344,000