PT Merdeka Gold Resources Tbk (HKG:6228)
Hong Kong · Delayed Price · Currency is HKD 39.94
+0.94 (2.41%)
At close: Aug 25, 2026
HKG:6228 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 39.20 | 41.00 | 39.00 | 39.94 | 39.94 | 2.41% | 711,100 |
| Aug 24, 2026 | 36.00 | 39.46 | 35.22 | 39.00 | 39.00 | 9.00% | 1,311,740 |
| Aug 21, 2026 | 36.00 | 36.00 | 35.50 | 35.78 | 35.78 | 0.06% | 1,219,000 |
| Aug 20, 2026 | 35.98 | 36.20 | 35.60 | 35.76 | 35.76 | 0.06% | 1,313,500 |
| Aug 19, 2026 | 35.76 | 36.66 | 35.18 | 35.74 | 35.74 | -0.06% | 151,100 |
| Aug 18, 2026 | 35.64 | 36.34 | 34.50 | 35.76 | 35.76 | 0.34% | 393,000 |
| Aug 17, 2026 | 34.30 | 36.64 | 34.30 | 35.64 | 35.64 | 2.65% | 744,000 |
| Aug 14, 2026 | 35.00 | 35.10 | 33.80 | 34.72 | 34.72 | -0.80% | 730,800 |
| Aug 13, 2026 | 34.20 | 35.24 | 33.64 | 35.00 | 35.00 | 3.55% | 768,200 |
| Aug 12, 2026 | 34.50 | 34.54 | 32.80 | 33.80 | 33.80 | -2.03% | 663,000 |
| Aug 11, 2026 | 35.00 | 35.50 | 34.00 | 34.50 | 34.50 | -0.29% | 650,400 |
| Aug 10, 2026 | 32.80 | 36.50 | 32.80 | 34.60 | 34.60 | 5.88% | 585,400 |
| Aug 7, 2026 | 32.00 | 32.80 | 32.00 | 32.68 | 32.68 | 2.06% | 1,041,700 |
| Aug 6, 2026 | 32.28 | 33.64 | 31.02 | 32.02 | 32.02 | -0.19% | 1,120,000 |
| Aug 5, 2026 | 30.00 | 32.72 | 30.00 | 32.08 | 32.08 | 6.93% | 1,718,100 |
| Aug 4, 2026 | 29.70 | 30.78 | 29.00 | 30.00 | 30.00 | 1.01% | 985,900 |
| Aug 3, 2026 | 29.40 | 29.88 | 28.98 | 29.70 | 29.70 | - | 521,100 |
| Jul 31, 2026 | 27.50 | 29.72 | 27.40 | 29.70 | 29.70 | 8.00% | 663,100 |
| Jul 30, 2026 | 26.50 | 27.60 | 26.50 | 27.50 | 27.50 | 2.61% | 1,029,800 |
| Jul 29, 2026 | 26.50 | 26.80 | 26.22 | 26.80 | 26.80 | 1.13% | 905,200 |
| Jul 28, 2026 | 26.50 | 26.60 | 25.86 | 26.50 | 26.50 | -0.38% | 862,100 |
| Jul 27, 2026 | 26.00 | 26.60 | 25.68 | 26.60 | 26.60 | 2.31% | 530,500 |
| Jul 24, 2026 | 24.96 | 26.40 | 24.58 | 26.00 | 26.00 | 3.92% | 1,312,400 |
| Jul 23, 2026 | 25.12 | 25.66 | 24.70 | 25.02 | 25.02 | -0.40% | 1,038,490 |
| Jul 22, 2026 | 25.12 | 25.30 | 23.02 | 25.12 | 25.12 | - | 585,000 |
| Jul 21, 2026 | 24.20 | 25.66 | 24.20 | 25.12 | 25.12 | 3.80% | 401,900 |
| Jul 20, 2026 | 24.46 | 24.50 | 21.24 | 24.20 | 24.20 | -1.06% | 680,200 |
| Jul 17, 2026 | 24.80 | 24.80 | 23.98 | 24.46 | 24.46 | -1.37% | 618,600 |
| Jul 16, 2026 | 24.72 | 25.08 | 23.58 | 24.80 | 24.80 | 0.32% | 292,100 |
| Jul 15, 2026 | 25.02 | 25.10 | 23.94 | 24.72 | 24.72 | -1.12% | 433,800 |
| Jul 14, 2026 | 25.56 | 25.58 | 24.82 | 25.00 | 25.00 | -2.19% | 484,400 |
| Jul 13, 2026 | 26.00 | 26.00 | 25.50 | 25.56 | 25.56 | -2.44% | 193,100 |
| Jul 10, 2026 | 25.40 | 26.64 | 24.86 | 26.20 | 26.20 | 3.15% | 733,900 |
| Jul 9, 2026 | 25.00 | 26.18 | 25.00 | 25.40 | 25.40 | 1.60% | 288,900 |
| Jul 8, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 490,200 |
| Jul 7, 2026 | 26.00 | 26.08 | 24.60 | 25.00 | 25.00 | -3.85% | 2,278,400 |
| Jul 6, 2026 | 26.04 | 26.58 | 25.82 | 26.00 | 26.00 | -0.23% | 544,500 |
| Jul 3, 2026 | 25.98 | 26.70 | 25.72 | 26.06 | 26.06 | 0.23% | 1,253,500 |
| Jul 2, 2026 | 25.00 | 26.48 | 24.72 | 26.00 | 26.00 | 4.00% | 949,900 |
| Jun 30, 2026 | 26.60 | 26.60 | 24.30 | 25.00 | 25.00 | -6.02% | 1,879,000 |
| Jun 29, 2026 | 24.86 | 26.60 | 24.86 | 26.60 | 26.60 | 7.00% | 1,665,200 |
| Jun 26, 2026 | 26.60 | 26.80 | 23.92 | 24.86 | 24.86 | -6.54% | 24,440,190 |
| Jun 25, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |