HKG:6818 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	2.68	2.69	2.66	2.66	2.66	-1.12%	2,156,310
Oct 27, 2026	2.62	2.69	2.61	2.69	2.69	2.87%	16,364,267
Oct 26, 2026	2.62	2.64	2.60	2.62	2.62	-0.19%	14,709,805
Oct 23, 2026	2.64	2.65	2.59	2.62	2.62	-0.57%	17,936,114
Oct 22, 2026	2.74	2.74	2.63	2.64	2.64	-3.30%	23,369,674
Oct 21, 2026	2.75	2.77	2.72	2.73	2.73	-0.55%	12,940,182
Oct 20, 2026	2.77	2.79	2.74	2.74	2.74	-0.54%	15,939,782
Oct 16, 2026	2.81	2.82	2.76	2.76	2.76	-1.96%	24,633,171
Oct 15, 2026	2.82	2.83	2.77	2.81	2.81	-0.18%	13,348,920
Oct 14, 2026	2.83	2.85	2.81	2.82	2.82	-0.53%	11,761,000
Oct 13, 2026	2.82	2.84	2.80	2.83	2.83	0.35%	10,565,590
Oct 12, 2026	2.84	2.85	2.81	2.82	2.82	-0.35%	9,447,700
Oct 9, 2026	2.82	2.85	2.80	2.83	2.83	-	9,790,000
Oct 8, 2026	2.80	2.86	2.80	2.83	2.83	1.25%	16,516,104
Oct 7, 2026	2.82	2.82	2.78	2.80	2.80	0.18%	1,034,000
Oct 6, 2026	2.78	2.80	2.77	2.79	2.79	0.90%	1,876,200
Oct 5, 2026	2.83	2.83	2.75	2.77	2.77	-0.54%	3,043,000
Oct 2, 2026	2.83	2.83	2.76	2.78	2.78	-1.77%	7,166,730
Sep 30, 2026	2.80	2.85	2.79	2.83	2.83	0.71%	18,507,644
Sep 29, 2026	2.79	2.81	2.77	2.81	2.81	0.90%	10,537,000
Sep 28, 2026	2.79	2.81	2.78	2.79	2.79	0.36%	9,815,000
Sep 25, 2026	2.80	2.80	2.74	2.78	2.78	-0.36%	3,801,965
Sep 24, 2026	2.78	2.80	2.76	2.79	2.79	0.72%	8,667,000
Sep 23, 2026	2.79	2.80	2.76	2.77	2.77	-0.72%	13,734,000
Sep 22, 2026	2.80	2.82	2.78	2.79	2.79	-1.07%	13,874,996
Sep 21, 2026	2.77	2.82	2.76	2.82	2.82	1.62%	19,313,740
Sep 18, 2026	2.80	2.80	2.77	2.77	2.77	-0.89%	18,420,000
Sep 17, 2026	2.78	2.80	2.76	2.80	2.80	-0.18%	13,494,243
Sep 16, 2026	2.79	2.80	2.77	2.80	2.80	0.36%	12,548,169
Sep 15, 2026	2.82	2.83	2.78	2.79	2.79	-1.41%	20,741,000
Sep 14, 2026	2.84	2.88	2.81	2.83	2.83	-1.05%	34,593,000
Sep 11, 2026	2.82	2.86	2.79	2.86	2.86	1.24%	41,346,100
Sep 10, 2026	2.80	2.83	2.79	2.83	2.83	0.53%	21,326,350
Sep 9, 2026	2.85	2.85	2.79	2.81	2.81	-1.23%	27,312,000
Sep 8, 2026	2.80	2.86	2.80	2.85	2.85	1.43%	23,472,000
Sep 7, 2026	2.90	2.90	2.79	2.81	2.81	-2.09%	30,372,227
Sep 4, 2026	2.83	2.92	2.83	2.87	2.87	1.78%	22,715,111
Sep 3, 2026	2.88	2.93	2.81	2.82	2.82	-1.75%	28,141,328
Sep 2, 2026	2.90	2.90	2.84	2.87	2.87	-0.87%	18,931,230
Sep 1, 2026	2.84	2.90	2.82	2.89	2.89	1.94%	34,736,603
Aug 31, 2026	2.88	2.88	2.77	2.84	2.84	-4.55%	78,739,876
Aug 28, 2026	3.05	3.05	2.94	2.97	2.97	-1.82%	24,990,269
Aug 27, 2026	3.05	3.07	3.01	3.03	3.03	-0.66%	7,152,296
Aug 26, 2026	3.07	3.07	3.04	3.05	3.05	0.16%	6,129,000
Aug 25, 2026	3.09	3.10	3.04	3.04	3.04	-1.46%	5,242,724
Aug 24, 2026	3.06	3.10	3.03	3.09	3.09	1.31%	7,589,000
Aug 21, 2026	3.05	3.12	3.03	3.05	3.05	-0.16%	9,442,410
Aug 20, 2026	3.02	3.06	2.98	3.05	3.05	2.18%	12,696,960
Aug 19, 2026	2.98	3.00	2.98	2.99	2.99	0.34%	6,279,284
Aug 18, 2026	2.98	3.02	2.98	2.98	2.98	-0.50%	6,482,444